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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 2,131.5 | 2,278 | 2,129 | 2,266.5 | +150.5 | +7.1% | 935,500 |
| 2023/12/05 | 2,120 | 2,166.5 | 2,111.5 | 2,116 | +1 | ±0% | 370,900 |
| 2023/12/04 | 2,088.5 | 2,132.5 | 2,085 | 2,115 | +5.5 | +0.3% | 310,500 |
| 2023/12/01 | 2,183 | 2,183 | 2,109 | 2,109.5 | -44.5 | -2.1% | 342,500 |
| 2023/11/30 | 2,210 | 2,222.5 | 2,147 | 2,154 | -50 | -2.3% | 547,700 |
| 2023/11/29 | 2,180 | 2,236 | 2,180 | 2,204 | +28 | +1.3% | 628,500 |
| 2023/11/28 | 2,125 | 2,185.5 | 2,076 | 2,176 | +51 | +2.4% | 639,600 |
| 2023/11/27 | 2,160 | 2,169 | 2,095.5 | 2,125 | -31 | -1.4% | 323,400 |
| 2023/11/24 | 2,120.5 | 2,182 | 2,115 | 2,156 | +46 | +2.2% | 603,200 |
| 2023/11/22 | 2,082 | 2,134.5 | 2,082 | 2,110 | +35.5 | +1.7% | 421,800 |
| 2023/11/21 | 2,034 | 2,081 | 2,025 | 2,074.5 | -9 | -0.4% | 507,000 |
| 2023/11/20 | 1,979.5 | 2,100 | 1,970 | 2,083.5 | +117.5 | +6% | 888,300 |
| 2023/11/17 | 1,972.5 | 1,990 | 1,944.5 | 1,966 | +19 | +1% | 455,400 |
| 2023/11/16 | 1,995 | 2,014 | 1,945 | 1,947 | -41.5 | -2.1% | 398,000 |
| 2023/11/15 | 2,015 | 2,023 | 1,980.5 | 1,988.5 | +36.5 | +1.9% | 721,300 |
| 2023/11/14 | 1,919 | 1,971.5 | 1,859.5 | 1,952 | +107 | +5.8% | 1,004,600 |
| 2023/11/13 | 1,848 | 1,855.5 | 1,767.5 | 1,845 | +2 | +0.1% | 585,700 |
| 2023/11/10 | 1,844.5 | 1,844.5 | 1,808 | 1,843 | -13 | -0.7% | 222,700 |
| 2023/11/09 | 1,841 | 1,858.5 | 1,825 | 1,856 | +17.5 | +1% | 219,900 |
| 2023/11/08 | 1,820 | 1,844.5 | 1,801 | 1,838.5 | +37.5 | +2.1% | 342,700 |
| 2023/11/07 | 1,839 | 1,839 | 1,792 | 1,801 | -38 | -2.1% | 213,500 |
| 2023/11/06 | 1,835 | 1,847.5 | 1,801.5 | 1,839 | +42.5 | +2.4% | 289,500 |
| 2023/11/02 | 1,770 | 1,796.5 | 1,759 | 1,796.5 | +44 | +2.5% | 174,200 |
| 2023/11/01 | 1,764 | 1,767.5 | 1,739 | 1,752.5 | +17 | +1% | 209,600 |
| 2023/10/31 | 1,700 | 1,738.5 | 1,687.5 | 1,735.5 | +36.5 | +2.1% | 286,900 |
| 2023/10/30 | 1,737 | 1,737 | 1,693.5 | 1,699 | -46.5 | -2.7% | 215,200 |
| 2023/10/27 | 1,735 | 1,746 | 1,705 | 1,745.5 | +32 | +1.9% | 219,700 |
| 2023/10/26 | 1,704 | 1,723.5 | 1,696.5 | 1,713.5 | -17 | -1% | 221,600 |
| 2023/10/25 | 1,742 | 1,763 | 1,720.5 | 1,730.5 | -11.5 | -0.7% | 222,800 |
| 2023/10/24 | 1,700 | 1,745 | 1,658 | 1,742 | +52.5 | +3.1% | 256,400 |
| 2023/10/23 | 1,694 | 1,710 | 1,674.5 | 1,689.5 | -20.5 | -1.2% | 309,300 |
| 2023/10/20 | 1,720 | 1,729 | 1,687.5 | 1,710 | -21.5 | -1.2% | 230,200 |
| 2023/10/19 | 1,740 | 1,766 | 1,728.5 | 1,731.5 | -36.5 | -2.1% | 269,800 |
| 2023/10/18 | 1,787 | 1,788 | 1,746 | 1,768 | +8.5 | +0.5% | 245,700 |
| 2023/10/17 | 1,777 | 1,790 | 1,744.5 | 1,759.5 | +17.5 | +1% | 337,800 |
| 2023/10/16 | 1,798 | 1,800 | 1,737 | 1,742 | -69 | -3.8% | 452,800 |
| 2023/10/13 | 1,834.5 | 1,843 | 1,803.5 | 1,811 | -44.5 | -2.4% | 204,500 |
| 2023/10/12 | 1,837 | 1,859.5 | 1,811 | 1,855.5 | -1.5 | -0.1% | 347,200 |
| 2023/10/11 | 1,873.5 | 1,910 | 1,856 | 1,857 | +2 | +0.1% | 210,200 |
| 2023/10/10 | 1,871.5 | 1,886.5 | 1,845 | 1,855 | -16.5 | -0.9% | 220,300 |
| 2023/10/06 | 1,875 | 1,885.5 | 1,866 | 1,871.5 | +3.5 | +0.2% | 226,800 |
| 2023/10/05 | 1,854 | 1,878 | 1,839.5 | 1,868 | +18 | +1% | 284,700 |
| 2023/10/04 | 1,835 | 1,868 | 1,823.5 | 1,850 | -2 | -0.1% | 331,300 |
| 2023/10/03 | 1,881 | 1,884.5 | 1,848 | 1,852 | -35 | -1.9% | 270,500 |
| 2023/10/02 | 1,938 | 1,953 | 1,885 | 1,887 | -37 | -1.9% | 274,000 |
| 2023/09/29 | 1,910 | 1,934.5 | 1,897 | 1,924 | +16.5 | +0.9% | 267,400 |
| 2023/09/28 | 1,937 | 1,940 | 1,892 | 1,907.5 | -28.5 | -1.5% | 229,900 |
| 2023/09/27 | 1,880 | 1,936 | 1,875 | 1,936 | +46 | +2.4% | 368,700 |
| 2023/09/26 | 1,913 | 1,922.5 | 1,888.5 | 1,890 | -23 | -1.2% | 237,700 |
| 2023/09/25 | 1,911 | 1,933 | 1,898 | 1,913 | +11 | +0.6% | 283,400 |
101～
150
件表示中 / 2166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 | 152,000円 | +5.3% | -12.4% | 1.64% | 19.30倍 | 1.50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 |
| 理計器 | 392,000円 | +3.1% | +0.5% | 1.02% | 20.98倍 | 2.65倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| セイコーＧ | 413,500円 | +5.6% | +29.8% | 1.93% | 18.73倍 | 1.17倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 318,500円 | +6.6% | -6.9% | 3.64% | 13.22倍 | 0.55倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| 日機装 | 124,100円 | +10.6% | -21.7% | 2.42% | 13.25倍 | 0.66倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
