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 |
---|---|---|---|---|---|---|---|
2015/12/25 | 3,500 | 3,500 | 3,285 | 3,490 | -15 | -0.4% | 86,800 |
2015/12/24 | 3,500 | 3,550 | 3,490 | 3,505 | +35 | +1% | 57,400 |
2015/12/22 | 3,485 | 3,550 | 3,420 | 3,470 | -10 | -0.3% | 55,100 |
2015/12/21 | 3,375 | 3,550 | 3,360 | 3,480 | +85 | +2.5% | 97,000 |
2015/12/18 | 3,395 | 3,490 | 3,360 | 3,395 | +25 | +0.7% | 107,500 |
2015/12/17 | 3,250 | 3,400 | 3,200 | 3,370 | +100 | +3.1% | 115,500 |
2015/12/16 | 3,280 | 3,330 | 3,235 | 3,270 | +55 | +1.7% | 104,000 |
2015/12/15 | 3,100 | 3,235 | 3,095 | 3,215 | +200 | +6.6% | 211,100 |
2015/12/14 | 2,897 | 3,080 | 2,897 | 3,015 | +99 | +3.4% | 100,400 |
2015/12/11 | 2,866 | 2,939 | 2,865 | 2,916 | +49 | +1.7% | 25,500 |
2015/12/10 | 2,912 | 2,939 | 2,850 | 2,867 | -105 | -3.5% | 36,500 |
2015/12/09 | 3,070 | 3,070 | 2,949 | 2,972 | -113 | -3.7% | 36,400 |
2015/12/08 | 2,994 | 3,095 | 2,994 | 3,085 | +55 | +1.8% | 52,300 |
2015/12/07 | 3,100 | 3,100 | 3,005 | 3,030 | -65 | -2.1% | 60,200 |
2015/12/04 | 3,000 | 3,095 | 2,971 | 3,095 | +60 | +2% | 87,200 |
2015/12/03 | 2,938 | 3,065 | 2,930 | 3,035 | +52 | +1.7% | 66,100 |
2015/12/02 | 2,920 | 2,990 | 2,920 | 2,983 | +29 | +1% | 35,400 |
2015/12/01 | 2,952 | 2,985 | 2,921 | 2,954 | +2 | +0.1% | 39,600 |
2015/11/30 | 2,945 | 3,000 | 2,920 | 2,952 | +27 | +0.9% | 215,200 |
2015/11/27 | 2,999 | 2,999 | 2,915 | 2,925 | -41 | -1.4% | 65,700 |
2015/11/26 | 2,926 | 2,990 | 2,926 | 2,966 | -8 | -0.3% | 44,800 |
2015/11/25 | 2,960 | 2,978 | 2,930 | 2,974 | +16 | +0.5% | 36,000 |
2015/11/24 | 2,945 | 2,969 | 2,906 | 2,958 | +20 | +0.7% | 74,000 |
2015/11/20 | 2,930 | 2,944 | 2,893 | 2,938 | +40 | +1.4% | 50,600 |
2015/11/19 | 2,949 | 2,949 | 2,881 | 2,898 | -37 | -1.3% | 40,300 |
2015/11/18 | 2,952 | 2,963 | 2,915 | 2,935 | -9 | -0.3% | 63,400 |
2015/11/17 | 2,945 | 2,952 | 2,881 | 2,944 | +30 | +1% | 90,700 |
2015/11/16 | 2,781 | 2,915 | 2,771 | 2,914 | +133 | +4.8% | 174,800 |
2015/11/13 | 2,800 | 2,840 | 2,723 | 2,781 | -18 | -0.6% | 52,400 |
2015/11/12 | 2,736 | 2,800 | 2,724 | 2,799 | +63 | +2.3% | 29,600 |
2015/11/11 | 2,683 | 2,740 | 2,650 | 2,736 | +53 | +2% | 19,800 |
2015/11/10 | 2,668 | 2,716 | 2,657 | 2,683 | +11 | +0.4% | 12,400 |
2015/11/09 | 2,657 | 2,677 | 2,630 | 2,672 | +62 | +2.4% | 26,300 |
2015/11/06 | 2,632 | 2,633 | 2,602 | 2,610 | +1 | ±0% | 26,200 |
2015/11/05 | 2,716 | 2,726 | 2,601 | 2,609 | -108 | -4% | 33,800 |
2015/11/04 | 2,750 | 2,783 | 2,700 | 2,717 | -83 | -3% | 22,800 |
2015/11/02 | 2,785 | 2,802 | 2,619 | 2,800 | -2 | -0.1% | 50,000 |
2015/10/30 | 2,836 | 2,880 | 2,783 | 2,802 | -74 | -2.6% | 47,000 |
2015/10/29 | 2,840 | 2,876 | 2,827 | 2,876 | +41 | +1.4% | 55,200 |
2015/10/28 | 2,850 | 2,850 | 2,806 | 2,835 | +4 | +0.1% | 47,100 |
2015/10/27 | 2,805 | 2,836 | 2,789 | 2,831 | -4 | -0.1% | 20,700 |
2015/10/26 | 2,795 | 2,835 | 2,795 | 2,835 | +57 | +2.1% | 46,100 |
2015/10/23 | 2,779 | 2,820 | 2,765 | 2,778 | -1 | ±0% | 42,400 |
2015/10/22 | 2,762 | 2,793 | 2,725 | 2,779 | +36 | +1.3% | 15,300 |
2015/10/21 | 2,758 | 2,789 | 2,720 | 2,743 | -57 | -2% | 24,000 |
2015/10/20 | 2,800 | 2,805 | 2,770 | 2,800 | -6 | -0.2% | 30,900 |
2015/10/19 | 2,752 | 2,819 | 2,740 | 2,806 | +56 | +2% | 95,900 |
2015/10/16 | 2,766 | 2,777 | 2,720 | 2,750 | -24 | -0.9% | 23,700 |
2015/10/15 | 2,750 | 2,787 | 2,738 | 2,774 | +27 | +1% | 52,700 |
2015/10/14 | 2,691 | 2,760 | 2,691 | 2,747 | +6 | +0.2% | 47,600 |
2051~
2100
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