メニコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,079 | 1,085 | 1,066 | 1,066 | -28 | -2.6% | 760,500 |
| 2025/05/21 | 1,101 | 1,112 | 1,091 | 1,094 | -8 | -0.7% | 786,100 |
| 2025/05/20 | 1,105 | 1,125 | 1,101 | 1,102 | -11 | -1% | 847,400 |
| 2025/05/19 | 1,108 | 1,125 | 1,101 | 1,113 | -14 | -1.2% | 912,700 |
| 2025/05/16 | 1,146 | 1,149 | 1,127 | 1,127 | -15 | -1.3% | 866,100 |
| 2025/05/15 | 1,240 | 1,258 | 1,141 | 1,142 | -117 | -9.3% | 1,490,300 |
| 2025/05/14 | 1,420 | 1,437 | 1,240 | 1,259 | -150 | -10.6% | 1,005,100 |
| 2025/05/13 | 1,402 | 1,414 | 1,396 | 1,409 | +16 | +1.1% | 242,200 |
| 2025/05/12 | 1,390 | 1,408 | 1,381 | 1,393 | +2 | +0.1% | 242,400 |
| 2025/05/09 | 1,406 | 1,413 | 1,391 | 1,391 | -9 | -0.6% | 231,100 |
| 2025/05/08 | 1,426 | 1,443 | 1,400 | 1,400 | -3 | -0.2% | 281,900 |
| 2025/05/07 | 1,397 | 1,409 | 1,384 | 1,403 | +1 | +0.1% | 277,700 |
| 2025/05/02 | 1,403 | 1,411 | 1,388 | 1,402 | -1 | -0.1% | 293,800 |
| 2025/05/01 | 1,418 | 1,428 | 1,391 | 1,403 | -7 | -0.5% | 259,200 |
| 2025/04/30 | 1,433 | 1,442 | 1,404 | 1,410 | -14 | -1% | 287,700 |
| 2025/04/28 | 1,421 | 1,445 | 1,415 | 1,424 | +33 | +2.4% | 530,900 |
| 2025/04/25 | 1,404 | 1,416 | 1,386 | 1,391 | -4 | -0.3% | 355,800 |
| 2025/04/24 | 1,420 | 1,445 | 1,395 | 1,395 | -2 | -0.1% | 366,300 |
| 2025/04/23 | 1,399 | 1,435 | 1,389 | 1,397 | -6 | -0.4% | 718,600 |
| 2025/04/22 | 1,331 | 1,415 | 1,331 | 1,403 | +50 | +3.7% | 1,073,700 |
| 2025/04/21 | 1,207 | 1,364 | 1,202 | 1,353 | +146 | +12.1% | 1,355,700 |
| 2025/04/18 | 1,187 | 1,211 | 1,173 | 1,207 | +32 | +2.7% | 321,900 |
| 2025/04/17 | 1,172 | 1,179 | 1,167 | 1,175 | +4 | +0.3% | 219,700 |
| 2025/04/16 | 1,176 | 1,181 | 1,163 | 1,171 | -5 | -0.4% | 149,200 |
| 2025/04/15 | 1,179 | 1,186 | 1,172 | 1,176 | -2 | -0.2% | 118,100 |
| 2025/04/14 | 1,168 | 1,186 | 1,160 | 1,178 | +26 | +2.3% | 162,800 |
| 2025/04/11 | 1,132 | 1,156 | 1,113 | 1,152 | -5 | -0.4% | 381,800 |
| 2025/04/10 | 1,147 | 1,168 | 1,141 | 1,157 | +70 | +6.4% | 324,100 |
| 2025/04/09 | 1,090 | 1,099 | 1,069 | 1,087 | -45 | -4% | 360,000 |
| 2025/04/08 | 1,128 | 1,155 | 1,116 | 1,132 | +30 | +2.7% | 602,500 |
| 2025/04/07 | 1,101 | 1,119 | 1,066 | 1,102 | -86 | -7.2% | 604,500 |
| 2025/04/04 | 1,196 | 1,202 | 1,166 | 1,188 | -33 | -2.7% | 558,000 |
| 2025/04/03 | 1,210 | 1,225 | 1,201 | 1,221 | -9 | -0.7% | 324,900 |
| 2025/04/02 | 1,251 | 1,252 | 1,226 | 1,230 | -21 | -1.7% | 247,900 |
| 2025/04/01 | 1,258 | 1,266 | 1,251 | 1,251 | +5 | +0.4% | 180,300 |
| 2025/03/31 | 1,262 | 1,266 | 1,239 | 1,246 | -31 | -2.4% | 435,700 |
| 2025/03/28 | 1,272 | 1,293 | 1,271 | 1,277 | -40 | -3% | 648,700 |
| 2025/03/27 | 1,318 | 1,328 | 1,308 | 1,317 | -13 | -1% | 627,800 |
| 2025/03/26 | 1,330 | 1,334 | 1,319 | 1,330 | -2 | -0.2% | 310,900 |
| 2025/03/25 | 1,314 | 1,335 | 1,310 | 1,332 | +13 | +1% | 336,100 |
| 2025/03/24 | 1,326 | 1,332 | 1,312 | 1,319 | -7 | -0.5% | 256,800 |
| 2025/03/21 | 1,313 | 1,331 | 1,308 | 1,326 | -3 | -0.2% | 404,200 |
| 2025/03/19 | 1,330 | 1,347 | 1,329 | 1,329 | -5 | -0.4% | 214,500 |
| 2025/03/18 | 1,340 | 1,343 | 1,326 | 1,334 | -4 | -0.3% | 286,300 |
| 2025/03/17 | 1,317 | 1,348 | 1,311 | 1,338 | +27 | +2.1% | 341,500 |
| 2025/03/14 | 1,290 | 1,317 | 1,287 | 1,311 | +16 | +1.2% | 224,600 |
| 2025/03/13 | 1,303 | 1,307 | 1,286 | 1,295 | -1 | -0.1% | 406,300 |
| 2025/03/12 | 1,241 | 1,296 | 1,241 | 1,296 | +56 | +4.5% | 388,100 |
| 2025/03/11 | 1,234 | 1,243 | 1,222 | 1,240 | -17 | -1.4% | 411,800 |
| 2025/03/10 | 1,267 | 1,268 | 1,253 | 1,257 | +2 | +0.2% | 288,300 |
51～
100
件表示中 / 2470件
類似銘柄と比較する
現在ご覧いただいている「メニコン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メニコン | 119,100円 | +2.9% | -1.1% | 2.35% | 15.56倍 | 1.06倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| マニー | 130,000円 | +3.8% | -7.8% | 3.00% | 23.50倍 | 2.40倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| 日機装 | 136,400円 | +8.0% | +46.9% | 2.64% | 8.00倍 | 0.65倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 松 風 | 204,400円 | +5.6% | -2.9% | 2.59% | 15.47倍 | 1.71倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 東京計器 | 418,000円 | +3.4% | -21.8% | 0.96% | 27.92倍 | 1.70倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
市場注目の銘柄
チャート関連のコラム
