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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,450 | 1,487 | 1,444 | 1,465 | +8 | +0.5% | 348,700 |
| 2024/12/17 | 1,485 | 1,488 | 1,457 | 1,457 | -31 | -2.1% | 344,400 |
| 2024/12/16 | 1,502 | 1,511 | 1,475 | 1,488 | -14 | -0.9% | 339,300 |
| 2024/12/13 | 1,496 | 1,514 | 1,493 | 1,502 | -32 | -2.1% | 292,600 |
| 2024/12/12 | 1,545 | 1,557 | 1,527 | 1,534 | +1 | +0.1% | 348,200 |
| 2024/12/11 | 1,522 | 1,533 | 1,517 | 1,533 | +9 | +0.6% | 228,400 |
| 2024/12/10 | 1,510 | 1,542 | 1,503 | 1,524 | +36 | +2.4% | 370,000 |
| 2024/12/09 | 1,502 | 1,509 | 1,481 | 1,488 | -9 | -0.6% | 311,600 |
| 2024/12/06 | 1,531 | 1,537 | 1,490 | 1,497 | -31 | -2% | 496,000 |
| 2024/12/05 | 1,521 | 1,539 | 1,508 | 1,528 | ±0 | ±0% | 274,800 |
| 2024/12/04 | 1,521 | 1,530 | 1,505 | 1,528 | -15 | -1% | 263,600 |
| 2024/12/03 | 1,520 | 1,563 | 1,516 | 1,543 | +23 | +1.5% | 380,900 |
| 2024/12/02 | 1,539 | 1,540 | 1,509 | 1,520 | -28 | -1.8% | 247,600 |
| 2024/11/29 | 1,550 | 1,567 | 1,539 | 1,548 | -9 | -0.6% | 331,200 |
| 2024/11/28 | 1,559 | 1,575 | 1,541 | 1,557 | +7 | +0.5% | 390,200 |
| 2024/11/27 | 1,567 | 1,571 | 1,516 | 1,550 | -40 | -2.5% | 315,300 |
| 2024/11/26 | 1,594 | 1,616 | 1,579 | 1,590 | -4 | -0.3% | 320,300 |
| 2024/11/25 | 1,587 | 1,594 | 1,562 | 1,594 | +56 | +3.6% | 527,700 |
| 2024/11/22 | 1,556 | 1,580 | 1,533 | 1,538 | -17 | -1.1% | 401,500 |
| 2024/11/21 | 1,577 | 1,595 | 1,534 | 1,555 | -49 | -3.1% | 548,600 |
| 2024/11/20 | 1,630 | 1,639 | 1,588 | 1,604 | -36 | -2.2% | 349,200 |
| 2024/11/19 | 1,626 | 1,669 | 1,626 | 1,640 | +14 | +0.9% | 294,700 |
| 2024/11/18 | 1,614 | 1,660 | 1,603 | 1,626 | +7 | +0.4% | 272,500 |
| 2024/11/15 | 1,680 | 1,715 | 1,612 | 1,619 | -61 | -3.6% | 652,900 |
| 2024/11/14 | 1,755 | 1,810 | 1,679 | 1,680 | -50 | -2.9% | 622,300 |
| 2024/11/13 | 1,695 | 1,750 | 1,650 | 1,730 | +36 | +2.1% | 810,400 |
| 2024/11/12 | 1,680 | 1,704 | 1,679 | 1,694 | +18 | +1.1% | 244,000 |
| 2024/11/11 | 1,685 | 1,690 | 1,660 | 1,676 | -6 | -0.4% | 216,600 |
| 2024/11/08 | 1,693 | 1,702 | 1,682 | 1,682 | -10 | -0.6% | 292,800 |
| 2024/11/07 | 1,690 | 1,704 | 1,663 | 1,692 | +2 | +0.1% | 369,000 |
| 2024/11/06 | 1,692 | 1,712 | 1,678 | 1,690 | +28 | +1.7% | 344,200 |
| 2024/11/05 | 1,664 | 1,683 | 1,654 | 1,662 | +12 | +0.7% | 231,900 |
| 2024/11/01 | 1,655 | 1,677 | 1,646 | 1,650 | -45 | -2.7% | 321,900 |
| 2024/10/31 | 1,686 | 1,711 | 1,661 | 1,695 | +9 | +0.5% | 439,500 |
| 2024/10/30 | 1,680 | 1,698 | 1,664.5 | 1,686 | +16 | +1% | 961,400 |
| 2024/10/29 | 1,672 | 1,681 | 1,652.5 | 1,670 | +15 | +0.9% | 464,100 |
| 2024/10/28 | 1,622 | 1,657.5 | 1,622 | 1,655 | +40 | +2.5% | 449,300 |
| 2024/10/25 | 1,614 | 1,629.5 | 1,598 | 1,615 | +9 | +0.6% | 387,900 |
| 2024/10/24 | 1,570 | 1,609 | 1,565 | 1,606 | +31.5 | +2% | 430,100 |
| 2024/10/23 | 1,567.5 | 1,588.5 | 1,562.5 | 1,574.5 | +15 | +1% | 226,400 |
| 2024/10/22 | 1,558 | 1,572.5 | 1,550 | 1,559.5 | -15.5 | -1% | 266,200 |
| 2024/10/21 | 1,554 | 1,590 | 1,545 | 1,575 | +34 | +2.2% | 235,000 |
| 2024/10/18 | 1,540.5 | 1,549 | 1,530 | 1,541 | -5 | -0.3% | 151,300 |
| 2024/10/17 | 1,552 | 1,562 | 1,540.5 | 1,546 | -10.5 | -0.7% | 177,300 |
| 2024/10/16 | 1,552.5 | 1,598.5 | 1,550 | 1,556.5 | -18 | -1.1% | 231,600 |
| 2024/10/15 | 1,579.5 | 1,581.5 | 1,558 | 1,574.5 | +22 | +1.4% | 289,800 |
| 2024/10/11 | 1,570 | 1,570 | 1,542.5 | 1,552.5 | -23 | -1.5% | 364,100 |
| 2024/10/10 | 1,600 | 1,606 | 1,573 | 1,575.5 | -24.5 | -1.5% | 253,900 |
| 2024/10/09 | 1,608.5 | 1,618 | 1,580 | 1,600 | +9.5 | +0.6% | 377,600 |
| 2024/10/08 | 1,592.5 | 1,607.5 | 1,583.5 | 1,590.5 | -13 | -0.8% | 378,200 |
151～
200
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
