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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,264 | 1,270 | 1,253 | 1,255 | -18 | -1.4% | 257,400 |
| 2025/03/06 | 1,262 | 1,277 | 1,260 | 1,273 | +21 | +1.7% | 277,800 |
| 2025/03/05 | 1,269 | 1,278 | 1,252 | 1,252 | -5 | -0.4% | 218,800 |
| 2025/03/04 | 1,278 | 1,279 | 1,251 | 1,257 | -17 | -1.3% | 224,400 |
| 2025/03/03 | 1,260 | 1,282 | 1,256 | 1,274 | +24 | +1.9% | 383,400 |
| 2025/02/28 | 1,263 | 1,279 | 1,244 | 1,250 | -31 | -2.4% | 709,800 |
| 2025/02/27 | 1,300 | 1,307 | 1,274 | 1,281 | -15 | -1.2% | 465,300 |
| 2025/02/26 | 1,322 | 1,322 | 1,290 | 1,296 | -32 | -2.4% | 294,000 |
| 2025/02/25 | 1,340 | 1,345 | 1,328 | 1,328 | -15 | -1.1% | 215,900 |
| 2025/02/21 | 1,366 | 1,367 | 1,341 | 1,343 | -24 | -1.8% | 241,800 |
| 2025/02/20 | 1,399 | 1,401 | 1,367 | 1,367 | -34 | -2.4% | 232,600 |
| 2025/02/19 | 1,389 | 1,422 | 1,385 | 1,401 | +42 | +3.1% | 441,200 |
| 2025/02/18 | 1,358 | 1,368 | 1,326 | 1,359 | -11 | -0.8% | 368,100 |
| 2025/02/17 | 1,440 | 1,442 | 1,370 | 1,370 | -48 | -3.4% | 554,100 |
| 2025/02/14 | 1,386 | 1,427 | 1,320 | 1,418 | +32 | +2.3% | 896,200 |
| 2025/02/13 | 1,364 | 1,386 | 1,360 | 1,386 | +20 | +1.5% | 236,500 |
| 2025/02/12 | 1,366 | 1,369 | 1,356 | 1,366 | +19 | +1.4% | 233,600 |
| 2025/02/10 | 1,360 | 1,360 | 1,339 | 1,347 | -19 | -1.4% | 262,900 |
| 2025/02/07 | 1,390 | 1,394 | 1,365 | 1,366 | -24 | -1.7% | 210,400 |
| 2025/02/06 | 1,405 | 1,408 | 1,388 | 1,390 | -2 | -0.1% | 225,200 |
| 2025/02/05 | 1,417 | 1,428 | 1,392 | 1,392 | -2 | -0.1% | 344,200 |
| 2025/02/04 | 1,410 | 1,419 | 1,392 | 1,394 | +9 | +0.6% | 246,300 |
| 2025/02/03 | 1,391 | 1,398 | 1,375 | 1,385 | -14 | -1% | 285,500 |
| 2025/01/31 | 1,392 | 1,399 | 1,383 | 1,399 | -2 | -0.1% | 224,700 |
| 2025/01/30 | 1,405 | 1,412 | 1,394 | 1,401 | -4 | -0.3% | 214,300 |
| 2025/01/29 | 1,399 | 1,409 | 1,389 | 1,405 | +9 | +0.6% | 210,600 |
| 2025/01/28 | 1,409 | 1,422 | 1,390 | 1,396 | -12 | -0.9% | 210,300 |
| 2025/01/27 | 1,384 | 1,420 | 1,380 | 1,408 | +27 | +2% | 271,000 |
| 2025/01/24 | 1,382 | 1,397 | 1,377 | 1,381 | +2 | +0.1% | 282,800 |
| 2025/01/23 | 1,404 | 1,410 | 1,377 | 1,379 | -41 | -2.9% | 311,300 |
| 2025/01/22 | 1,455 | 1,455 | 1,416 | 1,420 | -28 | -1.9% | 271,600 |
| 2025/01/21 | 1,457 | 1,457 | 1,431 | 1,448 | +8 | +0.6% | 252,500 |
| 2025/01/20 | 1,424 | 1,458 | 1,420 | 1,440 | +44 | +3.2% | 346,300 |
| 2025/01/17 | 1,385 | 1,402 | 1,380 | 1,396 | -1 | -0.1% | 261,400 |
| 2025/01/16 | 1,394 | 1,403 | 1,374 | 1,397 | +27 | +2% | 333,400 |
| 2025/01/15 | 1,338 | 1,372 | 1,337 | 1,370 | +38 | +2.9% | 499,000 |
| 2025/01/14 | 1,328 | 1,334 | 1,299 | 1,332 | +2 | +0.2% | 514,400 |
| 2025/01/10 | 1,347 | 1,347 | 1,321 | 1,330 | -17 | -1.3% | 275,800 |
| 2025/01/09 | 1,355 | 1,367 | 1,346 | 1,347 | -18 | -1.3% | 264,300 |
| 2025/01/08 | 1,371 | 1,374 | 1,353 | 1,365 | -6 | -0.4% | 259,200 |
| 2025/01/07 | 1,379 | 1,380 | 1,360 | 1,371 | +6 | +0.4% | 408,000 |
| 2025/01/06 | 1,392 | 1,405 | 1,365 | 1,365 | -35 | -2.5% | 300,200 |
| 2024/12/30 | 1,440 | 1,442 | 1,396 | 1,400 | -39 | -2.7% | 398,700 |
| 2024/12/27 | 1,405 | 1,442 | 1,398 | 1,439 | +36 | +2.6% | 328,900 |
| 2024/12/26 | 1,402 | 1,409 | 1,391 | 1,403 | -6 | -0.4% | 240,300 |
| 2024/12/25 | 1,430 | 1,431 | 1,393 | 1,409 | -27 | -1.9% | 223,600 |
| 2024/12/24 | 1,420 | 1,444 | 1,416 | 1,436 | +9 | +0.6% | 221,300 |
| 2024/12/23 | 1,427 | 1,427 | 1,411 | 1,427 | -7 | -0.5% | 271,600 |
| 2024/12/20 | 1,429 | 1,446 | 1,417 | 1,434 | ±0 | ±0% | 393,400 |
| 2024/12/19 | 1,435 | 1,453 | 1,430 | 1,434 | -31 | -2.1% | 264,000 |
101～
150
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
