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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,818 | 2,874 | 2,773 | 2,854 | +29 | +1% | 401,800 |
2023/02/22 | 2,844 | 2,866 | 2,785 | 2,825 | -37 | -1.3% | 430,500 |
2023/02/21 | 2,957 | 2,958 | 2,859 | 2,862 | -89 | -3% | 417,700 |
2023/02/20 | 3,015 | 3,025 | 2,944 | 2,951 | -49 | -1.6% | 323,200 |
2023/02/17 | 3,005 | 3,025 | 2,978 | 3,000 | -15 | -0.5% | 443,000 |
2023/02/16 | 2,984 | 3,060 | 2,982 | 3,015 | +75 | +2.6% | 452,700 |
2023/02/15 | 2,929 | 2,993 | 2,909 | 2,940 | +75 | +2.6% | 500,000 |
2023/02/14 | 2,885 | 2,915 | 2,862 | 2,865 | +26 | +0.9% | 303,500 |
2023/02/13 | 2,930 | 2,964 | 2,808 | 2,839 | -93 | -3.2% | 478,400 |
2023/02/10 | 2,918 | 2,958 | 2,860 | 2,932 | +41 | +1.4% | 523,300 |
2023/02/09 | 2,875 | 2,902 | 2,862 | 2,891 | -3 | -0.1% | 133,200 |
2023/02/08 | 2,865 | 2,909 | 2,857 | 2,894 | +36 | +1.3% | 119,700 |
2023/02/07 | 2,846 | 2,902 | 2,846 | 2,858 | -14 | -0.5% | 111,200 |
2023/02/06 | 2,899 | 2,909 | 2,847 | 2,872 | -10 | -0.3% | 198,500 |
2023/02/03 | 2,891 | 2,919 | 2,879 | 2,882 | +33 | +1.2% | 240,000 |
2023/02/02 | 2,852 | 2,888 | 2,829 | 2,849 | +12 | +0.4% | 147,300 |
2023/02/01 | 2,882 | 2,890 | 2,835 | 2,837 | -14 | -0.5% | 162,900 |
2023/01/31 | 2,887 | 2,921 | 2,848 | 2,851 | -35 | -1.2% | 366,100 |
2023/01/30 | 2,875 | 2,925 | 2,875 | 2,886 | +16 | +0.6% | 254,800 |
2023/01/27 | 2,860 | 2,907 | 2,851 | 2,870 | +27 | +0.9% | 329,100 |
2023/01/26 | 2,831 | 2,888 | 2,828 | 2,843 | -2 | -0.1% | 215,700 |
2023/01/25 | 2,817 | 2,873 | 2,805 | 2,845 | +44 | +1.6% | 347,300 |
2023/01/24 | 2,725 | 2,806 | 2,713 | 2,801 | +100 | +3.7% | 290,900 |
2023/01/23 | 2,710 | 2,711 | 2,662 | 2,701 | +38 | +1.4% | 301,300 |
2023/01/20 | 2,669 | 2,679 | 2,636 | 2,663 | +4 | +0.2% | 186,500 |
2023/01/19 | 2,610 | 2,680 | 2,591 | 2,659 | +4 | +0.2% | 432,800 |
2023/01/18 | 2,635 | 2,662 | 2,607 | 2,655 | +40 | +1.5% | 389,400 |
2023/01/17 | 2,613 | 2,648 | 2,600 | 2,615 | +10 | +0.4% | 163,000 |
2023/01/16 | 2,624 | 2,650 | 2,596 | 2,605 | -50 | -1.9% | 235,800 |
2023/01/13 | 2,686 | 2,714 | 2,628 | 2,655 | -72 | -2.6% | 309,900 |
2023/01/12 | 2,784 | 2,797 | 2,725 | 2,727 | -53 | -1.9% | 189,500 |
2023/01/11 | 2,738 | 2,792 | 2,729 | 2,780 | +65 | +2.4% | 190,700 |
2023/01/10 | 2,744 | 2,782 | 2,709 | 2,715 | -24 | -0.9% | 194,800 |
2023/01/06 | 2,676 | 2,747 | 2,666 | 2,739 | +27 | +1% | 225,800 |
2023/01/05 | 2,674 | 2,752 | 2,672 | 2,712 | +14 | +0.5% | 254,500 |
2023/01/04 | 2,766 | 2,770 | 2,698 | 2,698 | -80 | -2.9% | 273,300 |
2022/12/30 | 2,805 | 2,833 | 2,776 | 2,778 | -25 | -0.9% | 177,300 |
2022/12/29 | 2,770 | 2,820 | 2,757 | 2,803 | +45 | +1.6% | 264,800 |
2022/12/28 | 2,728 | 2,780 | 2,703 | 2,758 | -6 | -0.2% | 333,300 |
2022/12/27 | 2,737 | 2,771 | 2,715 | 2,764 | +74 | +2.8% | 380,100 |
2022/12/26 | 2,721 | 2,738 | 2,687 | 2,690 | -50 | -1.8% | 246,900 |
2022/12/23 | 2,747 | 2,763 | 2,716 | 2,740 | -36 | -1.3% | 260,000 |
2022/12/22 | 2,797 | 2,803 | 2,750 | 2,776 | -5 | -0.2% | 248,700 |
2022/12/21 | 2,841 | 2,857 | 2,761 | 2,781 | -55 | -1.9% | 293,500 |
2022/12/20 | 2,900 | 2,918 | 2,768 | 2,836 | -39 | -1.4% | 379,400 |
2022/12/19 | 2,871 | 2,905 | 2,850 | 2,875 | -11 | -0.4% | 280,900 |
2022/12/16 | 2,921 | 2,936 | 2,882 | 2,886 | -55 | -1.9% | 377,400 |
2022/12/15 | 2,906 | 2,941 | 2,882 | 2,941 | +24 | +0.8% | 364,600 |
2022/12/14 | 2,946 | 2,961 | 2,890 | 2,917 | +16 | +0.6% | 442,200 |
2022/12/13 | 2,977 | 2,979 | 2,881 | 2,901 | -47 | -1.6% | 356,800 |
301~
350
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 | 137,100円 | +5.6% | +15.5% | 2.04% | 14.93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% | 19.09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% | 13.23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 | 0.68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 | 292,200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