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 |
|---|---|---|---|---|---|---|---|
| 2016/05/24 | 3,500 | 3,500 | 3,395 | 3,410 | -85 | -2.4% | 69,600 |
| 2016/05/23 | 3,700 | 3,700 | 3,485 | 3,495 | -225 | -6% | 132,400 |
| 2016/05/20 | 3,610 | 3,740 | 3,590 | 3,720 | +110 | +3% | 88,500 |
| 2016/05/19 | 3,495 | 3,630 | 3,475 | 3,610 | +145 | +4.2% | 132,400 |
| 2016/05/18 | 3,565 | 3,565 | 3,450 | 3,465 | -60 | -1.7% | 53,200 |
| 2016/05/17 | 3,470 | 3,575 | 3,470 | 3,525 | +60 | +1.7% | 64,100 |
| 2016/05/16 | 3,430 | 3,495 | 3,430 | 3,465 | +55 | +1.6% | 104,400 |
| 2016/05/13 | 3,390 | 3,485 | 3,305 | 3,410 | -370 | -9.8% | 245,800 |
| 2016/05/12 | 3,730 | 3,795 | 3,710 | 3,780 | +20 | +0.5% | 39,600 |
| 2016/05/11 | 3,760 | 3,830 | 3,720 | 3,760 | -40 | -1.1% | 41,600 |
| 2016/05/10 | 3,795 | 3,865 | 3,780 | 3,800 | +5 | +0.1% | 50,000 |
| 2016/05/09 | 3,705 | 3,805 | 3,685 | 3,795 | +105 | +2.8% | 64,600 |
| 2016/05/06 | 3,605 | 3,695 | 3,580 | 3,690 | +95 | +2.6% | 52,600 |
| 2016/05/02 | 3,500 | 3,610 | 3,465 | 3,595 | +5 | +0.1% | 60,800 |
| 2016/04/28 | 3,715 | 3,845 | 3,585 | 3,590 | +15 | +0.4% | 219,700 |
| 2016/04/27 | 3,660 | 3,695 | 3,555 | 3,575 | -85 | -2.3% | 261,100 |
| 2016/04/26 | 3,605 | 3,695 | 3,605 | 3,660 | +40 | +1.1% | 46,000 |
| 2016/04/25 | 3,790 | 3,790 | 3,600 | 3,620 | -115 | -3.1% | 80,300 |
| 2016/04/22 | 3,800 | 3,840 | 3,680 | 3,735 | -125 | -3.2% | 86,900 |
| 2016/04/21 | 3,830 | 3,880 | 3,805 | 3,860 | +60 | +1.6% | 61,200 |
| 2016/04/20 | 3,770 | 3,830 | 3,725 | 3,800 | +15 | +0.4% | 53,800 |
| 2016/04/19 | 3,740 | 3,790 | 3,710 | 3,785 | +90 | +2.4% | 47,000 |
| 2016/04/18 | 3,610 | 3,725 | 3,585 | 3,695 | +25 | +0.7% | 66,300 |
| 2016/04/15 | 3,565 | 3,715 | 3,540 | 3,670 | +50 | +1.4% | 108,400 |
| 2016/04/14 | 3,830 | 3,830 | 3,580 | 3,620 | -185 | -4.9% | 250,100 |
| 2016/04/13 | 3,940 | 3,960 | 3,780 | 3,805 | -155 | -3.9% | 199,000 |
| 2016/04/12 | 3,825 | 4,005 | 3,825 | 3,960 | +105 | +2.7% | 87,300 |
| 2016/04/11 | 3,865 | 3,900 | 3,815 | 3,855 | +5 | +0.1% | 68,200 |
| 2016/04/08 | 3,920 | 3,945 | 3,850 | 3,850 | -100 | -2.5% | 86,700 |
| 2016/04/07 | 3,880 | 4,065 | 3,870 | 3,950 | +60 | +1.5% | 66,500 |
| 2016/04/06 | 3,800 | 3,915 | 3,755 | 3,890 | +55 | +1.4% | 54,300 |
| 2016/04/05 | 3,845 | 3,940 | 3,820 | 3,835 | -25 | -0.6% | 78,600 |
| 2016/04/04 | 3,730 | 3,940 | 3,730 | 3,860 | +135 | +3.6% | 94,800 |
| 2016/04/01 | 3,785 | 3,870 | 3,725 | 3,725 | -55 | -1.5% | 131,000 |
| 2016/03/31 | 4,020 | 4,155 | 3,755 | 3,780 | -155 | -3.9% | 236,500 |
| 2016/03/30 | 3,985 | 4,035 | 3,925 | 3,935 | -60 | -1.5% | 75,300 |
| 2016/03/29 | 3,895 | 4,000 | 3,850 | 3,995 | +75 | +1.9% | 43,100 |
| 2016/03/28 | 3,950 | 3,950 | 3,855 | 3,920 | +5 | +0.1% | 54,500 |
| 2016/03/25 | 3,935 | 3,935 | 3,840 | 3,915 | -20 | -0.5% | 59,300 |
| 2016/03/24 | 3,880 | 3,965 | 3,845 | 3,935 | +50 | +1.3% | 59,700 |
| 2016/03/23 | 3,850 | 3,970 | 3,800 | 3,885 | +15 | +0.4% | 88,600 |
| 2016/03/22 | 3,745 | 3,990 | 3,745 | 3,870 | +160 | +4.3% | 138,600 |
| 2016/03/18 | 3,745 | 3,840 | 3,640 | 3,710 | -85 | -2.2% | 296,900 |
| 2016/03/17 | 3,650 | 3,845 | 3,640 | 3,795 | +180 | +5% | 181,400 |
| 2016/03/16 | 3,450 | 3,640 | 3,430 | 3,615 | +215 | +6.3% | 205,600 |
| 2016/03/15 | 3,340 | 3,500 | 3,340 | 3,400 | +25 | +0.7% | 87,400 |
| 2016/03/14 | 3,425 | 3,430 | 3,310 | 3,375 | -20 | -0.6% | 56,800 |
| 2016/03/11 | 3,300 | 3,410 | 3,265 | 3,395 | +120 | +3.7% | 69,200 |
| 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 |
2251～
2300
件表示中 / 2472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 | 121,300円 | +2.9% | -1.1% | 2.31% | 15.84倍 | 1.08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 | 130,900円 | +3.8% | -7.8% | 2.98% | 23.66倍 | 2.41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 | 138,600円 | +8.0% | +46.9% | 2.60% | 8.13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 |
| 東京計器 | 466,000円 | +3.4% | -21.8% | 0.86% | 31.14倍 | 1.90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 |
| 松 風 | 206,900円 | +5.6% | -2.9% | 2.56% | 15.66倍 | 1.73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
