マニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,145 | 2,150 | 2,096 | 2,097.5 | -34 | -1.6% | 243,100 |
| 2024/07/25 | 2,100 | 2,149.5 | 2,095.5 | 2,131.5 | +10.5 | +0.5% | 333,600 |
| 2024/07/24 | 2,100 | 2,127.5 | 2,100 | 2,121 | +16 | +0.8% | 183,000 |
| 2024/07/23 | 2,117 | 2,124 | 2,101 | 2,105 | +14 | +0.7% | 139,900 |
| 2024/07/22 | 2,100 | 2,115 | 2,075.5 | 2,091 | -37.5 | -1.8% | 187,500 |
| 2024/07/19 | 2,143.5 | 2,161 | 2,128 | 2,128.5 | -10.5 | -0.5% | 182,900 |
| 2024/07/18 | 2,121 | 2,160 | 2,120.5 | 2,139 | +26 | +1.2% | 307,600 |
| 2024/07/17 | 2,112.5 | 2,125 | 2,096.5 | 2,113 | +24 | +1.1% | 223,700 |
| 2024/07/16 | 2,106.5 | 2,107.5 | 2,078 | 2,089 | -19 | -0.9% | 261,400 |
| 2024/07/12 | 2,052 | 2,115.5 | 2,050 | 2,108 | +56 | +2.7% | 378,700 |
| 2024/07/11 | 2,093 | 2,097 | 2,043 | 2,052 | -29 | -1.4% | 265,900 |
| 2024/07/10 | 2,019 | 2,098.5 | 2,009.5 | 2,081 | +47 | +2.3% | 469,700 |
| 2024/07/09 | 1,992.5 | 2,035.5 | 1,988 | 2,034 | +49 | +2.5% | 374,300 |
| 2024/07/08 | 1,955 | 1,995 | 1,929 | 1,985 | +13.5 | +0.7% | 552,200 |
| 2024/07/05 | 1,999 | 1,999 | 1,946 | 1,971.5 | -30.5 | -1.5% | 409,700 |
| 2024/07/04 | 2,035 | 2,053.5 | 1,986 | 2,002 | -28 | -1.4% | 427,900 |
| 2024/07/03 | 2,005 | 2,038 | 2,001.5 | 2,030 | +30 | +1.5% | 362,300 |
| 2024/07/02 | 1,969 | 2,004 | 1,958.5 | 2,000 | +43 | +2.2% | 427,000 |
| 2024/07/01 | 1,993.5 | 2,007.5 | 1,956.5 | 1,957 | -28 | -1.4% | 347,800 |
| 2024/06/28 | 1,981.5 | 2,013 | 1,980 | 1,985 | +16.5 | +0.8% | 478,500 |
| 2024/06/27 | 1,929 | 1,973.5 | 1,929 | 1,968.5 | +48.5 | +2.5% | 397,500 |
| 2024/06/26 | 1,927.5 | 1,936 | 1,908.5 | 1,920 | +7.5 | +0.4% | 170,700 |
| 2024/06/25 | 1,889.5 | 1,923 | 1,889.5 | 1,912.5 | +22.5 | +1.2% | 184,500 |
| 2024/06/24 | 1,900 | 1,904 | 1,885 | 1,890 | -0.5 | ±0% | 213,000 |
| 2024/06/21 | 1,880 | 1,905 | 1,873.5 | 1,890.5 | +9.5 | +0.5% | 292,600 |
| 2024/06/20 | 1,873 | 1,885.5 | 1,862.5 | 1,881 | +8 | +0.4% | 184,400 |
| 2024/06/19 | 1,890 | 1,899.5 | 1,860.5 | 1,873 | -26.5 | -1.4% | 145,900 |
| 2024/06/18 | 1,883 | 1,899.5 | 1,883 | 1,899.5 | +18.5 | +1% | 180,900 |
| 2024/06/17 | 1,880.5 | 1,883 | 1,866 | 1,881 | -14 | -0.7% | 176,300 |
| 2024/06/14 | 1,872.5 | 1,903.5 | 1,872 | 1,895 | +9.5 | +0.5% | 254,200 |
| 2024/06/13 | 1,901 | 1,904.5 | 1,881 | 1,885.5 | -21.5 | -1.1% | 158,900 |
| 2024/06/12 | 1,921 | 1,931 | 1,901 | 1,907 | -14 | -0.7% | 153,700 |
| 2024/06/11 | 1,944 | 1,949 | 1,920.5 | 1,921 | -20.5 | -1.1% | 150,500 |
| 2024/06/10 | 1,940 | 1,954.5 | 1,929.5 | 1,941.5 | +3.5 | +0.2% | 164,100 |
| 2024/06/07 | 1,920 | 1,949.5 | 1,919.5 | 1,938 | +24 | +1.3% | 200,700 |
| 2024/06/06 | 1,918 | 1,927 | 1,901.5 | 1,914 | +10.5 | +0.6% | 157,400 |
| 2024/06/05 | 1,905 | 1,914 | 1,891.5 | 1,903.5 | -0.5 | ±0% | 129,400 |
| 2024/06/04 | 1,875 | 1,916 | 1,870 | 1,904 | +24.5 | +1.3% | 199,400 |
| 2024/06/03 | 1,885 | 1,897.5 | 1,875.5 | 1,879.5 | +10.5 | +0.6% | 165,500 |
| 2024/05/31 | 1,845.5 | 1,879 | 1,845.5 | 1,869 | +26 | +1.4% | 264,400 |
| 2024/05/30 | 1,840.5 | 1,846 | 1,821.5 | 1,843 | -4.5 | -0.2% | 210,900 |
| 2024/05/29 | 1,865 | 1,870.5 | 1,846.5 | 1,847.5 | -23 | -1.2% | 231,400 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,870.5 | +14 | +0.8% | 203,800 |
| 2024/05/27 | 1,837 | 1,858.5 | 1,826.5 | 1,856.5 | +12.5 | +0.7% | 230,900 |
| 2024/05/24 | 1,821 | 1,851.5 | 1,820 | 1,844 | -7.5 | -0.4% | 255,300 |
| 2024/05/23 | 1,835.5 | 1,857.5 | 1,831 | 1,851.5 | +26 | +1.4% | 311,400 |
| 2024/05/22 | 1,860 | 1,871 | 1,825 | 1,825.5 | -46 | -2.5% | 250,800 |
| 2024/05/21 | 1,880 | 1,890 | 1,869 | 1,871.5 | -12.5 | -0.7% | 225,200 |
| 2024/05/20 | 1,875 | 1,893 | 1,868 | 1,884 | +13 | +0.7% | 138,600 |
| 2024/05/17 | 1,879 | 1,890 | 1,870.5 | 1,871 | -12 | -0.6% | 179,700 |
1～
50
件表示中 / 5655件
類似銘柄と比較する
現在ご覧いただいている「マニー」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 |
|---|---|---|---|---|---|---|---|---|
| マニー | 209,700円 | +12.3% | +3.2% | 1.86% | 35.01倍 | 4.01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 |
| シチズン | 100,100円 | -0.9% | -17.2% | 4.50% | 11.09倍 | 0.99倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ナカニシ | 256,300円 | +24.7% | -24.1% | 2.03% | 24.34倍 | 1.92倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ニプロ | 130,500円 | +9.9% | +41.5% | 2.45% | 13.47倍 | 0.92倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| タムロン | 427,500円 | +5.7% | +2.3% | 2.69% | 16.42倍 | 2.49倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
市場注目の銘柄
チャート関連のコラム
