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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 3,560 | 3,600 | 3,530 | 3,560 | -25 | -0.7% | 25,900 |
| 2017/07/06 | 3,560 | 3,610 | 3,555 | 3,585 | +5 | +0.1% | 16,200 |
| 2017/07/05 | 3,530 | 3,600 | 3,530 | 3,580 | +20 | +0.6% | 16,000 |
| 2017/07/04 | 3,660 | 3,665 | 3,545 | 3,560 | -100 | -2.7% | 16,900 |
| 2017/07/03 | 3,685 | 3,690 | 3,660 | 3,660 | -25 | -0.7% | 12,900 |
| 2017/06/30 | 3,655 | 3,690 | 3,600 | 3,685 | +30 | +0.8% | 28,800 |
| 2017/06/29 | 3,675 | 3,680 | 3,645 | 3,655 | +10 | +0.3% | 17,000 |
| 2017/06/28 | 3,670 | 3,700 | 3,635 | 3,645 | -15 | -0.4% | 44,700 |
| 2017/06/27 | 3,670 | 3,670 | 3,630 | 3,660 | +5 | +0.1% | 26,400 |
| 2017/06/26 | 3,630 | 3,665 | 3,630 | 3,655 | +25 | +0.7% | 20,900 |
| 2017/06/23 | 3,590 | 3,640 | 3,570 | 3,630 | +30 | +0.8% | 26,100 |
| 2017/06/22 | 3,570 | 3,625 | 3,470 | 3,600 | +30 | +0.8% | 62,500 |
| 2017/06/21 | 3,560 | 3,605 | 3,560 | 3,570 | +5 | +0.1% | 23,100 |
| 2017/06/20 | 3,510 | 3,580 | 3,510 | 3,565 | +45 | +1.3% | 59,300 |
| 2017/06/19 | 3,510 | 3,555 | 3,495 | 3,520 | +10 | +0.3% | 42,500 |
| 2017/06/16 | 3,510 | 3,535 | 3,445 | 3,510 | ±0 | ±0% | 49,200 |
| 2017/06/15 | 3,455 | 3,555 | 3,450 | 3,510 | +70 | +2% | 86,500 |
| 2017/06/14 | 3,440 | 3,485 | 3,420 | 3,440 | +40 | +1.2% | 47,600 |
| 2017/06/13 | 3,395 | 3,405 | 3,370 | 3,400 | +25 | +0.7% | 21,100 |
| 2017/06/12 | 3,340 | 3,395 | 3,325 | 3,375 | +20 | +0.6% | 27,800 |
| 2017/06/09 | 3,390 | 3,400 | 3,340 | 3,355 | -45 | -1.3% | 34,300 |
| 2017/06/08 | 3,425 | 3,445 | 3,400 | 3,400 | -40 | -1.2% | 22,900 |
| 2017/06/07 | 3,460 | 3,465 | 3,410 | 3,440 | -20 | -0.6% | 60,300 |
| 2017/06/06 | 3,610 | 3,610 | 3,460 | 3,460 | -130 | -3.6% | 24,000 |
| 2017/06/05 | 3,590 | 3,625 | 3,585 | 3,590 | ±0 | ±0% | 41,900 |
| 2017/06/02 | 3,600 | 3,605 | 3,570 | 3,590 | +20 | +0.6% | 38,400 |
| 2017/06/01 | 3,495 | 3,575 | 3,490 | 3,570 | +85 | +2.4% | 36,700 |
| 2017/05/31 | 3,480 | 3,510 | 3,460 | 3,485 | +15 | +0.4% | 32,500 |
| 2017/05/30 | 3,415 | 3,480 | 3,415 | 3,470 | +55 | +1.6% | 34,100 |
| 2017/05/29 | 3,435 | 3,445 | 3,410 | 3,415 | -20 | -0.6% | 9,200 |
| 2017/05/26 | 3,515 | 3,515 | 3,430 | 3,435 | -80 | -2.3% | 15,200 |
| 2017/05/25 | 3,540 | 3,540 | 3,495 | 3,515 | -5 | -0.1% | 9,100 |
| 2017/05/24 | 3,590 | 3,590 | 3,520 | 3,520 | -35 | -1% | 13,700 |
| 2017/05/23 | 3,580 | 3,580 | 3,545 | 3,555 | -25 | -0.7% | 22,000 |
| 2017/05/22 | 3,520 | 3,605 | 3,520 | 3,580 | +35 | +1% | 36,900 |
| 2017/05/19 | 3,540 | 3,550 | 3,510 | 3,545 | +15 | +0.4% | 18,400 |
| 2017/05/18 | 3,470 | 3,535 | 3,470 | 3,530 | -10 | -0.3% | 22,700 |
| 2017/05/17 | 3,560 | 3,560 | 3,525 | 3,540 | -25 | -0.7% | 22,400 |
| 2017/05/16 | 3,575 | 3,615 | 3,550 | 3,565 | -80 | -2.2% | 33,500 |
| 2017/05/15 | 3,560 | 3,695 | 3,560 | 3,645 | +15 | +0.4% | 68,100 |
| 2017/05/12 | 3,535 | 3,635 | 3,515 | 3,630 | -5 | -0.1% | 45,500 |
| 2017/05/11 | 3,645 | 3,645 | 3,560 | 3,635 | +65 | +1.8% | 46,400 |
| 2017/05/10 | 3,560 | 3,610 | 3,560 | 3,570 | +15 | +0.4% | 31,500 |
| 2017/05/09 | 3,545 | 3,585 | 3,545 | 3,555 | -30 | -0.8% | 24,200 |
| 2017/05/08 | 3,510 | 3,600 | 3,495 | 3,585 | +110 | +3.2% | 30,200 |
| 2017/05/02 | 3,500 | 3,555 | 3,465 | 3,475 | -15 | -0.4% | 28,700 |
| 2017/05/01 | 3,470 | 3,520 | 3,455 | 3,490 | +15 | +0.4% | 21,000 |
| 2017/04/28 | 3,520 | 3,520 | 3,465 | 3,475 | -40 | -1.1% | 16,200 |
| 2017/04/27 | 3,430 | 3,535 | 3,430 | 3,515 | +90 | +2.6% | 35,000 |
| 2017/04/26 | 3,410 | 3,425 | 3,380 | 3,425 | +45 | +1.3% | 18,200 |
1951～
2000
件表示中 / 2450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 | 114,000円 | +2.9% | -1.1% | 2.46% | 14.94倍 | 1.02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 | 123,400円 | +5.9% | +4.6% | 3.16% | 19.14倍 | 2.28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 | 129,500円 | +8.0% | +46.9% | 2.78% | 7.59倍 | 0.61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 |
| 北里コーポ | 180,200円 | +2.9% | -8.7% | 2.28% | 20.61倍 | 3.95倍 |
|
- |
| 松 風 | 197,600円 | +5.6% | -2.9% | 2.68% | 14.94倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
