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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,458 | 2,486.5 | 2,454 | 2,479 | +18.5 | +0.8% | 90,000 |
2023/07/20 | 2,471 | 2,484 | 2,459.5 | 2,460.5 | -13.5 | -0.5% | 145,200 |
2023/07/19 | 2,476 | 2,480.5 | 2,455 | 2,474 | +8.5 | +0.3% | 162,900 |
2023/07/18 | 2,467.5 | 2,496 | 2,455.5 | 2,465.5 | +8.5 | +0.3% | 169,500 |
2023/07/14 | 2,465 | 2,482.5 | 2,442.5 | 2,457 | -1 | ±0% | 170,100 |
2023/07/13 | 2,462.5 | 2,469 | 2,437.5 | 2,458 | +19 | +0.8% | 161,100 |
2023/07/12 | 2,427 | 2,449.5 | 2,401 | 2,439 | +12 | +0.5% | 258,900 |
2023/07/11 | 2,433 | 2,437 | 2,411.5 | 2,427 | +10 | +0.4% | 210,300 |
2023/07/10 | 2,409.5 | 2,434.5 | 2,388 | 2,417 | +5.5 | +0.2% | 247,000 |
2023/07/07 | 2,381 | 2,434.5 | 2,366.5 | 2,411.5 | +13 | +0.5% | 331,400 |
2023/07/06 | 2,445 | 2,446 | 2,397.5 | 2,398.5 | -51.5 | -2.1% | 348,100 |
2023/07/05 | 2,480.5 | 2,489 | 2,444 | 2,450 | -48.5 | -1.9% | 312,300 |
2023/07/04 | 2,503.5 | 2,504 | 2,490 | 2,498.5 | -29 | -1.1% | 201,300 |
2023/07/03 | 2,530 | 2,543 | 2,521.5 | 2,527.5 | +19 | +0.8% | 139,300 |
2023/06/30 | 2,515 | 2,518 | 2,490.5 | 2,508.5 | -1.5 | -0.1% | 189,100 |
2023/06/29 | 2,539 | 2,555.5 | 2,485 | 2,510 | -26.5 | -1% | 343,600 |
2023/06/28 | 2,484 | 2,536.5 | 2,470.5 | 2,536.5 | +70 | +2.8% | 381,700 |
2023/06/27 | 2,500 | 2,507.5 | 2,444.5 | 2,466.5 | -44.5 | -1.8% | 451,100 |
2023/06/26 | 2,536 | 2,536 | 2,504 | 2,511 | -13.5 | -0.5% | 212,800 |
2023/06/23 | 2,611 | 2,618 | 2,519.5 | 2,524.5 | -48.5 | -1.9% | 365,200 |
2023/06/22 | 2,575 | 2,589 | 2,554 | 2,573 | -11.5 | -0.4% | 382,300 |
2023/06/21 | 2,556 | 2,597.5 | 2,553.5 | 2,584.5 | +16.5 | +0.6% | 325,100 |
2023/06/20 | 2,559 | 2,572 | 2,538 | 2,568 | -15 | -0.6% | 268,400 |
2023/06/19 | 2,573 | 2,608.5 | 2,554 | 2,583 | +16 | +0.6% | 289,700 |
2023/06/16 | 2,521 | 2,567 | 2,511 | 2,567 | +49.5 | +2% | 470,400 |
2023/06/15 | 2,528.5 | 2,553.5 | 2,515 | 2,517.5 | -30 | -1.2% | 303,900 |
2023/06/14 | 2,537.5 | 2,547.5 | 2,511.5 | 2,547.5 | +18.5 | +0.7% | 361,800 |
2023/06/13 | 2,568 | 2,571 | 2,516.5 | 2,529 | -13 | -0.5% | 336,700 |
2023/06/12 | 2,529.5 | 2,547 | 2,509.5 | 2,542 | +33.5 | +1.3% | 338,200 |
2023/06/09 | 2,538.5 | 2,544 | 2,495 | 2,508.5 | +0.5 | ±0% | 392,400 |
2023/06/08 | 2,581.5 | 2,585.5 | 2,503 | 2,508 | -77 | -3% | 350,800 |
2023/06/07 | 2,585 | 2,612 | 2,561 | 2,585 | +13 | +0.5% | 466,200 |
2023/06/06 | 2,596.5 | 2,610.5 | 2,544 | 2,572 | -110 | -4.1% | 712,700 |
2023/06/05 | 2,700 | 2,709.5 | 2,646.5 | 2,682 | +22 | +0.8% | 318,900 |
2023/06/02 | 2,582 | 2,690 | 2,570 | 2,660 | +79 | +3.1% | 414,600 |
2023/06/01 | 2,502 | 2,594 | 2,496 | 2,581 | +67 | +2.7% | 413,000 |
2023/05/31 | 2,520 | 2,550 | 2,502 | 2,514 | -31 | -1.2% | 506,400 |
2023/05/30 | 2,518 | 2,548 | 2,492 | 2,545 | +50 | +2% | 232,000 |
2023/05/29 | 2,586 | 2,586 | 2,493 | 2,495 | -49 | -1.9% | 358,500 |
2023/05/26 | 2,539 | 2,578 | 2,530 | 2,544 | +23 | +0.9% | 368,000 |
2023/05/25 | 2,601 | 2,604 | 2,521 | 2,521 | -110 | -4.2% | 528,500 |
2023/05/24 | 2,646 | 2,670 | 2,631 | 2,631 | -44 | -1.6% | 259,700 |
2023/05/23 | 2,743 | 2,750 | 2,659 | 2,675 | -56 | -2.1% | 399,100 |
2023/05/22 | 2,720 | 2,735 | 2,685 | 2,731 | +13 | +0.5% | 267,400 |
2023/05/19 | 2,665 | 2,733 | 2,659 | 2,718 | +73 | +2.8% | 384,400 |
2023/05/18 | 2,651 | 2,670 | 2,633 | 2,645 | +9 | +0.3% | 320,400 |
2023/05/17 | 2,670 | 2,670 | 2,619 | 2,636 | -52 | -1.9% | 672,000 |
2023/05/16 | 2,754 | 2,800 | 2,666 | 2,688 | -104 | -3.7% | 821,400 |
2023/05/15 | 2,958 | 3,035 | 2,772 | 2,792 | -133 | -4.5% | 1,137,500 |
2023/05/12 | 2,930 | 2,956 | 2,896 | 2,925 | -1 | ±0% | 326,100 |
201~
250
件表示中 / 2173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 | 136,600円 | +5.6% | +15.5% | 2.05% | 14.88倍 | 1.31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 | 367,500円 | +5.3% | +0.2% | 1.09% | 19.02倍 | 2.36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 | 381,000円 | +13.1% | +12.0% | 3.04% | 13.21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 | 126,500円 | +10.6% | -21.7% | 2.37% | 13.51倍 | 0.68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 | 292,000円 | +6.5% | +9.0% | 1.37% | 12.94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