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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,514.5 | 1,529.5 | 1,510.5 | 1,513 | +3 | +0.2% | 432,800 |
| 2025/10/23 | 1,490.5 | 1,517 | 1,490 | 1,510 | +19.5 | +1.3% | 390,600 |
| 2025/10/22 | 1,494 | 1,500 | 1,486 | 1,490.5 | +7.5 | +0.5% | 693,800 |
| 2025/10/21 | 1,498 | 1,509 | 1,482.5 | 1,483 | -17.5 | -1.2% | 503,000 |
| 2025/10/20 | 1,520.5 | 1,527.5 | 1,497 | 1,500.5 | +0.5 | ±0% | 480,300 |
| 2025/10/17 | 1,528 | 1,528.5 | 1,489 | 1,500 | -24.5 | -1.6% | 513,900 |
| 2025/10/16 | 1,549.5 | 1,554 | 1,501.5 | 1,524.5 | +3.5 | +0.2% | 921,400 |
| 2025/10/15 | 1,504 | 1,525 | 1,482.5 | 1,521 | +84 | +5.8% | 1,244,100 |
| 2025/10/14 | 1,414.5 | 1,451 | 1,411 | 1,437 | +5.5 | +0.4% | 929,200 |
| 2025/10/10 | 1,428.5 | 1,461 | 1,423 | 1,431.5 | +3 | +0.2% | 1,202,400 |
| 2025/10/09 | 1,456.5 | 1,468.5 | 1,398 | 1,428.5 | +121 | +9.3% | 2,067,300 |
| 2025/10/08 | 1,328.5 | 1,330.5 | 1,284 | 1,307.5 | +6.5 | +0.5% | 640,900 |
| 2025/10/07 | 1,298 | 1,309 | 1,295 | 1,301 | +5.5 | +0.4% | 349,100 |
| 2025/10/06 | 1,289.5 | 1,295.5 | 1,276 | 1,295.5 | +36 | +2.9% | 314,500 |
| 2025/10/03 | 1,252 | 1,264 | 1,252 | 1,259.5 | +13.5 | +1.1% | 234,000 |
| 2025/10/02 | 1,247 | 1,256.5 | 1,238 | 1,246 | -2 | -0.2% | 238,500 |
| 2025/10/01 | 1,254 | 1,266.5 | 1,248 | 1,248 | -24.5 | -1.9% | 393,600 |
| 2025/09/30 | 1,269 | 1,285 | 1,266 | 1,272.5 | -1.5 | -0.1% | 249,500 |
| 2025/09/29 | 1,294.5 | 1,297 | 1,274 | 1,274 | -22 | -1.7% | 259,200 |
| 2025/09/26 | 1,277 | 1,297.5 | 1,275.5 | 1,296 | +7 | +0.5% | 314,800 |
| 2025/09/25 | 1,293 | 1,295 | 1,280 | 1,289 | -6 | -0.5% | 223,800 |
| 2025/09/24 | 1,305 | 1,307.5 | 1,292 | 1,295 | -10 | -0.8% | 217,700 |
| 2025/09/22 | 1,306 | 1,318 | 1,305 | 1,305 | +0.5 | ±0% | 291,300 |
| 2025/09/19 | 1,298.5 | 1,330 | 1,292.5 | 1,304.5 | +23.5 | +1.8% | 624,800 |
| 2025/09/18 | 1,273.5 | 1,283 | 1,270 | 1,281 | +11 | +0.9% | 218,900 |
| 2025/09/17 | 1,271 | 1,275 | 1,265 | 1,270 | -1 | -0.1% | 213,400 |
| 2025/09/16 | 1,276 | 1,280 | 1,269 | 1,271 | -9.5 | -0.7% | 263,200 |
| 2025/09/12 | 1,290 | 1,290 | 1,279 | 1,280.5 | -0.5 | ±0% | 234,500 |
| 2025/09/11 | 1,285 | 1,291.5 | 1,275.5 | 1,281 | -3.5 | -0.3% | 138,000 |
| 2025/09/10 | 1,291 | 1,297.5 | 1,283 | 1,284.5 | -10.5 | -0.8% | 158,700 |
| 2025/09/09 | 1,312 | 1,312.5 | 1,291 | 1,295 | -15 | -1.1% | 195,900 |
| 2025/09/08 | 1,298 | 1,311 | 1,288.5 | 1,310 | +26 | +2% | 377,400 |
| 2025/09/05 | 1,273 | 1,285 | 1,271 | 1,284 | +11.5 | +0.9% | 249,600 |
| 2025/09/04 | 1,270 | 1,272.5 | 1,260.5 | 1,272.5 | +7.5 | +0.6% | 236,000 |
| 2025/09/03 | 1,251 | 1,267 | 1,251 | 1,265 | +12.5 | +1% | 284,000 |
| 2025/09/02 | 1,257 | 1,264 | 1,250.5 | 1,252.5 | -2 | -0.2% | 158,300 |
| 2025/09/01 | 1,237 | 1,254.5 | 1,236.5 | 1,254.5 | +17.5 | +1.4% | 255,400 |
| 2025/08/29 | 1,254.5 | 1,254.5 | 1,237 | 1,237 | -17 | -1.4% | 225,400 |
| 2025/08/28 | 1,237.5 | 1,257.5 | 1,236.5 | 1,254 | -2 | -0.2% | 394,900 |
| 2025/08/27 | 1,251 | 1,265.5 | 1,251 | 1,256 | -5.5 | -0.4% | 721,600 |
| 2025/08/26 | 1,266 | 1,270.5 | 1,259.5 | 1,261.5 | -16 | -1.3% | 506,600 |
| 2025/08/25 | 1,275 | 1,284.5 | 1,274 | 1,277.5 | -7 | -0.5% | 399,700 |
| 2025/08/22 | 1,292 | 1,293 | 1,284.5 | 1,284.5 | -12 | -0.9% | 254,800 |
| 2025/08/21 | 1,300 | 1,300 | 1,285 | 1,296.5 | +4 | +0.3% | 285,900 |
| 2025/08/20 | 1,301 | 1,311 | 1,292.5 | 1,292.5 | -15 | -1.1% | 291,100 |
| 2025/08/19 | 1,295.5 | 1,308 | 1,293 | 1,307.5 | +6.5 | +0.5% | 254,500 |
| 2025/08/18 | 1,300 | 1,306.5 | 1,295 | 1,301 | +17.5 | +1.4% | 357,300 |
| 2025/08/15 | 1,290 | 1,294 | 1,279 | 1,283.5 | +0.5 | ±0% | 329,700 |
| 2025/08/14 | 1,307 | 1,319.5 | 1,275 | 1,283 | -17 | -1.3% | 513,400 |
| 2025/08/13 | 1,301.5 | 1,314.5 | 1,298 | 1,300 | -4.5 | -0.3% | 344,100 |
1～
50
件表示中 / 5959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 | 151,300円 | +9.5% | +8.2% | 2.71% | 23.11倍 | 2.78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 |
| ノーリツ鋼機 | 173,100円 | +3.9% | -23.2% | 4.26% | 17.15倍 | 0.84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 |
| 理計器 | 356,500円 | +6.0% | +9.0% | 1.40% | 19.05倍 | 2.11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 |
| 日機装 | 155,800円 | +8.0% | +46.9% | 2.31% | 9.14倍 | 0.73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 | 562,000円 | +3.4% | -21.8% | 0.71% | 37.54倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
