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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,790 | 1,814 | 1,790 | 1,808.5 | -9 | -0.5% | 254,900 |
| 2024/09/12 | 1,830 | 1,841.5 | 1,795.5 | 1,817.5 | +14.5 | +0.8% | 236,100 |
| 2024/09/11 | 1,846 | 1,846.5 | 1,790 | 1,803 | -60.5 | -3.2% | 302,500 |
| 2024/09/10 | 1,851.5 | 1,881 | 1,844 | 1,863.5 | +0.5 | ±0% | 260,700 |
| 2024/09/09 | 1,812.5 | 1,863 | 1,793.5 | 1,863 | -2 | -0.1% | 290,800 |
| 2024/09/06 | 1,855.5 | 1,872.5 | 1,844 | 1,865 | +19.5 | +1.1% | 203,500 |
| 2024/09/05 | 1,848 | 1,869 | 1,833.5 | 1,845.5 | -42.5 | -2.3% | 284,600 |
| 2024/09/04 | 1,912 | 1,923 | 1,881.5 | 1,888 | -64 | -3.3% | 266,200 |
| 2024/09/03 | 1,912.5 | 1,953.5 | 1,910.5 | 1,952 | +26.5 | +1.4% | 164,000 |
| 2024/09/02 | 1,971 | 1,979 | 1,910.5 | 1,925.5 | -41 | -2.1% | 222,500 |
| 2024/08/30 | 1,980.5 | 1,984 | 1,962 | 1,966.5 | -16.5 | -0.8% | 171,100 |
| 2024/08/29 | 2,001.5 | 2,009 | 1,972 | 1,983 | -37 | -1.8% | 225,900 |
| 2024/08/28 | 2,008.5 | 2,027.5 | 2,000.5 | 2,020 | +2 | +0.1% | 348,400 |
| 2024/08/27 | 2,019.5 | 2,034.5 | 2,010.5 | 2,018 | +7.5 | +0.4% | 194,400 |
| 2024/08/26 | 2,024 | 2,037.5 | 2,001.5 | 2,010.5 | -14.5 | -0.7% | 215,100 |
| 2024/08/23 | 2,014.5 | 2,033.5 | 2,014.5 | 2,025 | +21.5 | +1.1% | 160,100 |
| 2024/08/22 | 1,995.5 | 2,011.5 | 1,987 | 2,003.5 | +17.5 | +0.9% | 148,800 |
| 2024/08/21 | 1,990 | 2,005 | 1,976 | 1,986 | -21 | -1% | 196,700 |
| 2024/08/20 | 1,990 | 2,014 | 1,974.5 | 2,007 | +49 | +2.5% | 197,100 |
| 2024/08/19 | 1,971 | 2,007.5 | 1,957.5 | 1,958 | -23.5 | -1.2% | 250,400 |
| 2024/08/16 | 1,930 | 1,992 | 1,927 | 1,981.5 | +80.5 | +4.2% | 266,100 |
| 2024/08/15 | 1,901 | 1,914 | 1,890.5 | 1,901 | ±0 | ±0% | 279,500 |
| 2024/08/14 | 1,932 | 1,932 | 1,881 | 1,901 | -31 | -1.6% | 262,500 |
| 2024/08/13 | 1,934 | 1,934 | 1,892 | 1,932 | +21 | +1.1% | 141,300 |
| 2024/08/09 | 1,927.5 | 1,956 | 1,895 | 1,911 | +8 | +0.4% | 323,800 |
| 2024/08/08 | 1,900 | 1,939 | 1,889.5 | 1,903 | -18 | -0.9% | 345,500 |
| 2024/08/07 | 1,854.5 | 1,976 | 1,844 | 1,921 | +32.5 | +1.7% | 300,900 |
| 2024/08/06 | 1,844.5 | 1,905 | 1,813.5 | 1,888.5 | +124 | +7% | 395,900 |
| 2024/08/05 | 1,890 | 1,912 | 1,752 | 1,764.5 | -200 | -10.2% | 479,400 |
| 2024/08/02 | 2,020 | 2,028.5 | 1,955.5 | 1,964.5 | -77.5 | -3.8% | 349,700 |
| 2024/08/01 | 2,081.5 | 2,081.5 | 2,025 | 2,042 | -76 | -3.6% | 334,500 |
| 2024/07/31 | 2,120.5 | 2,125.5 | 2,092 | 2,118 | -1.5 | -0.1% | 286,700 |
| 2024/07/30 | 2,128 | 2,133.5 | 2,107 | 2,119.5 | -18 | -0.8% | 187,600 |
| 2024/07/29 | 2,097.5 | 2,143.5 | 2,083 | 2,137.5 | +40 | +1.9% | 167,700 |
| 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 |
1～
50
件表示中 / 5689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 | 180,800円 | +12.3% | +3.2% | 2.16% | 30.19倍 | 3.45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 | 90,700円 | -0.9% | -17.2% | 4.96% | 10.05倍 | 0.89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 |
| タムロン | 430,500円 | +22.5% | +36.7% | 2.90% | 12.56倍 | 2.28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 |
| 理計器 | 388,500円 | +5.3% | +0.2% | 1.03% | 20.11倍 | 2.50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 |
| トプコン | 144,400円 | +6.2% | +75.0% | 2.91% | 16.02倍 | 1.41倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
