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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2301～
2350
件表示中 / 2436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 | 101,400円 | +2.9% | -1.1% | 2.76% | 13.29倍 | 0.91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 | 119,100円 | +5.9% | +4.6% | 3.27% | 18.47倍 | 2.20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 | 115,700円 | +8.0% | +46.9% | 3.11% | 6.78倍 | 0.54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 |
| 東京計器 | 450,000円 | +3.4% | -21.8% | 0.89% | 30.05倍 | 1.83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 | 205,100円 | +5.6% | -2.9% | 2.58% | 15.50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 |
市場注目の銘柄
チャート関連のコラム
