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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 3,160 | 3,295 | 3,135 | 3,275 | +90 | +2.8% | 59,500 |
| 2016/03/09 | 3,165 | 3,230 | 3,155 | 3,185 | -20 | -0.6% | 48,300 |
| 2016/03/08 | 3,305 | 3,350 | 3,135 | 3,205 | -125 | -3.8% | 72,100 |
| 2016/03/07 | 3,450 | 3,490 | 3,260 | 3,330 | -170 | -4.9% | 83,100 |
| 2016/03/04 | 3,570 | 3,570 | 3,390 | 3,500 | -30 | -0.8% | 81,000 |
| 2016/03/03 | 3,365 | 3,535 | 3,295 | 3,530 | +150 | +4.4% | 116,900 |
| 2016/03/02 | 3,440 | 3,440 | 3,320 | 3,380 | -10 | -0.3% | 62,500 |
| 2016/03/01 | 3,360 | 3,420 | 3,290 | 3,390 | +30 | +0.9% | 55,400 |
| 2016/02/29 | 3,470 | 3,480 | 3,300 | 3,360 | -80 | -2.3% | 63,700 |
| 2016/02/26 | 3,500 | 3,520 | 3,400 | 3,440 | +50 | +1.5% | 94,600 |
| 2016/02/25 | 3,195 | 3,450 | 3,195 | 3,390 | +210 | +6.6% | 142,400 |
| 2016/02/24 | 3,000 | 3,235 | 2,992 | 3,180 | +150 | +5% | 63,500 |
| 2016/02/23 | 3,055 | 3,090 | 3,000 | 3,030 | -30 | -1% | 72,700 |
| 2016/02/22 | 3,030 | 3,085 | 3,015 | 3,060 | +80 | +2.7% | 73,900 |
| 2016/02/19 | 3,005 | 3,025 | 2,922 | 2,980 | -115 | -3.7% | 92,900 |
| 2016/02/18 | 3,050 | 3,150 | 2,997 | 3,095 | +60 | +2% | 95,200 |
| 2016/02/17 | 3,150 | 3,185 | 2,985 | 3,035 | -210 | -6.5% | 152,100 |
| 2016/02/16 | 3,360 | 3,365 | 3,230 | 3,245 | -125 | -3.7% | 78,000 |
| 2016/02/15 | 3,515 | 3,540 | 3,075 | 3,370 | -110 | -3.2% | 157,900 |
| 2016/02/12 | 3,420 | 3,560 | 3,405 | 3,480 | -85 | -2.4% | 41,000 |
| 2016/02/10 | 3,840 | 3,855 | 3,520 | 3,565 | -205 | -5.4% | 77,400 |
| 2016/02/09 | 3,810 | 3,860 | 3,750 | 3,770 | -160 | -4.1% | 30,700 |
| 2016/02/08 | 3,770 | 3,970 | 3,770 | 3,930 | +160 | +4.2% | 52,400 |
| 2016/02/05 | 3,800 | 3,895 | 3,700 | 3,770 | -80 | -2.1% | 60,700 |
| 2016/02/04 | 3,990 | 4,000 | 3,835 | 3,850 | -170 | -4.2% | 37,600 |
| 2016/02/03 | 3,915 | 4,020 | 3,875 | 4,020 | +75 | +1.9% | 38,200 |
| 2016/02/02 | 4,030 | 4,030 | 3,925 | 3,945 | -55 | -1.4% | 65,900 |
| 2016/02/01 | 4,000 | 4,020 | 3,960 | 4,000 | +15 | +0.4% | 58,000 |
| 2016/01/29 | 3,985 | 4,000 | 3,850 | 3,985 | -10 | -0.3% | 67,600 |
| 2016/01/28 | 3,995 | 4,020 | 3,945 | 3,995 | +15 | +0.4% | 72,200 |
| 2016/01/27 | 4,030 | 4,040 | 3,880 | 3,980 | -30 | -0.7% | 92,100 |
| 2016/01/26 | 3,975 | 4,020 | 3,895 | 4,010 | +70 | +1.8% | 121,100 |
| 2016/01/25 | 3,840 | 3,950 | 3,795 | 3,940 | +160 | +4.2% | 91,000 |
| 2016/01/22 | 3,700 | 3,780 | 3,600 | 3,780 | +250 | +7.1% | 79,600 |
| 2016/01/21 | 3,560 | 3,795 | 3,525 | 3,530 | -80 | -2.2% | 109,600 |
| 2016/01/20 | 3,780 | 3,795 | 3,550 | 3,610 | -135 | -3.6% | 68,300 |
| 2016/01/19 | 3,580 | 3,750 | 3,565 | 3,745 | +160 | +4.5% | 107,100 |
| 2016/01/18 | 3,280 | 3,600 | 3,280 | 3,585 | +210 | +6.2% | 84,700 |
| 2016/01/15 | 3,500 | 3,525 | 3,350 | 3,375 | -60 | -1.7% | 82,400 |
| 2016/01/14 | 3,450 | 3,495 | 3,395 | 3,435 | -105 | -3% | 71,600 |
| 2016/01/13 | 3,460 | 3,555 | 3,375 | 3,540 | +25 | +0.7% | 84,500 |
| 2016/01/12 | 3,550 | 3,575 | 3,450 | 3,515 | -15 | -0.4% | 64,000 |
| 2016/01/08 | 3,540 | 3,610 | 3,515 | 3,530 | -15 | -0.4% | 38,200 |
| 2016/01/07 | 3,700 | 3,700 | 3,535 | 3,545 | -135 | -3.7% | 66,100 |
| 2016/01/06 | 3,685 | 3,715 | 3,655 | 3,680 | -5 | -0.1% | 57,100 |
| 2016/01/05 | 3,735 | 3,755 | 3,625 | 3,685 | -40 | -1.1% | 77,800 |
| 2016/01/04 | 3,745 | 3,775 | 3,675 | 3,725 | +25 | +0.7% | 74,500 |
| 2015/12/30 | 3,680 | 3,700 | 3,600 | 3,700 | +105 | +2.9% | 84,200 |
| 2015/12/29 | 3,595 | 3,895 | 3,565 | 3,595 | +5 | +0.1% | 126,900 |
| 2015/12/28 | 3,600 | 3,600 | 3,515 | 3,590 | +100 | +2.9% | 58,800 |
2001～
2050
件表示中 / 2174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 | 137,100円 | +5.6% | +15.5% | 2.04% | 14.92倍 | 1.32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 | 369,000円 | +5.3% | +0.2% | 1.08% | 19.10倍 | 2.37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 |
| ノーリツ鋼機 | 381,500円 | +13.1% | +12.0% | 3.04% | 13.22倍 | 0.66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 | 126,000円 | +10.6% | -21.7% | 2.38% | 13.45倍 | 0.67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 |
| Ａ＆ＤホロンＨＤ | 292,200円 | +6.5% | +9.0% | 1.37% | 12.95倍 | 2.13倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
市場注目の銘柄
チャート関連のコラム
