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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 1,608.5 | 1,618 | 1,580 | 1,600 | +9.5 | +0.6% | 377,600 |
| 2024/10/08 | 1,592.5 | 1,607.5 | 1,583.5 | 1,590.5 | -13 | -0.8% | 378,200 |
| 2024/10/07 | 1,590.5 | 1,608.5 | 1,569 | 1,603.5 | +36.5 | +2.3% | 523,700 |
| 2024/10/04 | 1,550 | 1,573.5 | 1,548 | 1,567 | +19 | +1.2% | 527,600 |
| 2024/10/03 | 1,512 | 1,549.5 | 1,503.5 | 1,548 | +70.5 | +4.8% | 541,500 |
| 2024/10/02 | 1,484 | 1,495.5 | 1,463 | 1,477.5 | -25.5 | -1.7% | 294,800 |
| 2024/10/01 | 1,469 | 1,510 | 1,464 | 1,503 | +44 | +3% | 375,500 |
| 2024/09/30 | 1,442.5 | 1,479.5 | 1,440 | 1,459 | -25.5 | -1.7% | 378,700 |
| 2024/09/27 | 1,480 | 1,503 | 1,471 | 1,484.5 | +15 | +1% | 503,100 |
| 2024/09/26 | 1,422 | 1,472 | 1,421 | 1,469.5 | +45 | +3.2% | 535,800 |
| 2024/09/25 | 1,411.5 | 1,444.5 | 1,408 | 1,424.5 | +11.5 | +0.8% | 305,700 |
| 2024/09/24 | 1,406 | 1,450 | 1,390 | 1,413 | +17 | +1.2% | 421,200 |
| 2024/09/20 | 1,385 | 1,418.5 | 1,375.5 | 1,396 | +21.5 | +1.6% | 1,123,500 |
| 2024/09/19 | 1,348 | 1,389 | 1,347 | 1,374.5 | +44.5 | +3.3% | 403,100 |
| 2024/09/18 | 1,314.5 | 1,330 | 1,299 | 1,330 | +32.5 | +2.5% | 316,300 |
| 2024/09/17 | 1,312 | 1,322 | 1,283.5 | 1,297.5 | -5.5 | -0.4% | 255,900 |
| 2024/09/13 | 1,305 | 1,312 | 1,288.5 | 1,303 | +7 | +0.5% | 407,000 |
| 2024/09/12 | 1,283.5 | 1,302 | 1,276.5 | 1,296 | +32.5 | +2.6% | 315,000 |
| 2024/09/11 | 1,298 | 1,298 | 1,256 | 1,263.5 | -44 | -3.4% | 403,900 |
| 2024/09/10 | 1,313 | 1,323.5 | 1,306.5 | 1,307.5 | -0.5 | ±0% | 192,400 |
| 2024/09/09 | 1,301 | 1,313 | 1,278 | 1,308 | -36 | -2.7% | 338,400 |
| 2024/09/06 | 1,357 | 1,378.5 | 1,334.5 | 1,344 | -9.5 | -0.7% | 233,200 |
| 2024/09/05 | 1,350 | 1,388.5 | 1,346 | 1,353.5 | -14 | -1% | 256,100 |
| 2024/09/04 | 1,390 | 1,406.5 | 1,361 | 1,367.5 | -71 | -4.9% | 410,400 |
| 2024/09/03 | 1,420 | 1,467 | 1,412 | 1,438.5 | +30.5 | +2.2% | 426,800 |
| 2024/09/02 | 1,409.5 | 1,412 | 1,373 | 1,408 | +39 | +2.8% | 348,100 |
| 2024/08/30 | 1,326 | 1,371.5 | 1,322 | 1,369 | +51 | +3.9% | 332,500 |
| 2024/08/29 | 1,320 | 1,330 | 1,305 | 1,318 | -10 | -0.8% | 291,700 |
| 2024/08/28 | 1,300 | 1,328 | 1,286.5 | 1,328 | +14 | +1.1% | 288,700 |
| 2024/08/27 | 1,320 | 1,321 | 1,307.5 | 1,314 | +0.5 | ±0% | 211,600 |
| 2024/08/26 | 1,338.5 | 1,338.5 | 1,313 | 1,313.5 | -22 | -1.6% | 266,200 |
| 2024/08/23 | 1,350 | 1,352.5 | 1,328 | 1,335.5 | -20.5 | -1.5% | 204,200 |
| 2024/08/22 | 1,346 | 1,360 | 1,339 | 1,356 | +19.5 | +1.5% | 207,200 |
| 2024/08/21 | 1,357.5 | 1,366.5 | 1,335 | 1,336.5 | -36 | -2.6% | 227,900 |
| 2024/08/20 | 1,356 | 1,374.5 | 1,348.5 | 1,372.5 | +45 | +3.4% | 282,700 |
| 2024/08/19 | 1,340.5 | 1,358 | 1,327.5 | 1,327.5 | -35.5 | -2.6% | 347,900 |
| 2024/08/16 | 1,383 | 1,388 | 1,355.5 | 1,363 | +10 | +0.7% | 377,600 |
| 2024/08/15 | 1,357 | 1,367 | 1,329.5 | 1,353 | +19 | +1.4% | 557,400 |
| 2024/08/14 | 1,334.5 | 1,360 | 1,321 | 1,334 | +7.5 | +0.6% | 462,000 |
| 2024/08/13 | 1,300 | 1,328 | 1,256.5 | 1,326.5 | -26 | -1.9% | 1,134,400 |
| 2024/08/09 | 1,290.5 | 1,408 | 1,219 | 1,352.5 | +92 | +7.3% | 823,200 |
| 2024/08/08 | 1,230 | 1,289.5 | 1,224.5 | 1,260.5 | +19.5 | +1.6% | 306,100 |
| 2024/08/07 | 1,253 | 1,278 | 1,222 | 1,241 | -42 | -3.3% | 455,600 |
| 2024/08/06 | 1,212 | 1,297.5 | 1,212 | 1,283 | +157 | +13.9% | 655,900 |
| 2024/08/05 | 1,250 | 1,256.5 | 1,121 | 1,126 | -183 | -14% | 822,100 |
| 2024/08/02 | 1,330 | 1,340 | 1,308.5 | 1,309 | -46 | -3.4% | 453,700 |
| 2024/08/01 | 1,385 | 1,385.5 | 1,344 | 1,355 | -52.5 | -3.7% | 340,800 |
| 2024/07/31 | 1,392.5 | 1,407.5 | 1,376 | 1,407.5 | +15 | +1.1% | 242,200 |
| 2024/07/30 | 1,404 | 1,404 | 1,378.5 | 1,392.5 | -9 | -0.6% | 197,500 |
| 2024/07/29 | 1,399.5 | 1,409 | 1,392 | 1,401.5 | +18 | +1.3% | 273,100 |
201～
250
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 | 120,300円 | +2.9% | -1.1% | 2.33% | 15.71倍 | 1.07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 | 129,600円 | +3.8% | -7.8% | 3.01% | 23.42倍 | 2.39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 | 137,600円 | +8.0% | +46.9% | 2.62% | 8.07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 | 452,000円 | +3.4% | -21.8% | 0.88% | 30.20倍 | 1.84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 | 205,900円 | +5.6% | -2.9% | 2.57% | 15.58倍 | 1.72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
