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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,216 | 1,245.5 | 1,216 | 1,235 | -24 | -1.9% | 420,400 |
| 2025/04/03 | 1,250 | 1,270 | 1,246 | 1,259 | -35 | -2.7% | 417,200 |
| 2025/04/02 | 1,300 | 1,300.5 | 1,275.5 | 1,294 | +2 | +0.2% | 541,200 |
| 2025/04/01 | 1,311 | 1,334 | 1,292 | 1,292 | -15.5 | -1.2% | 507,800 |
| 2025/03/31 | 1,340 | 1,341.5 | 1,307.5 | 1,307.5 | -61 | -4.5% | 655,300 |
| 2025/03/28 | 1,374.5 | 1,381 | 1,364 | 1,368.5 | -6 | -0.4% | 313,800 |
| 2025/03/27 | 1,355 | 1,378 | 1,353 | 1,374.5 | +4 | +0.3% | 431,600 |
| 2025/03/26 | 1,360 | 1,377.5 | 1,353 | 1,370.5 | +13 | +1% | 486,600 |
| 2025/03/25 | 1,351 | 1,364 | 1,345 | 1,357.5 | +4.5 | +0.3% | 400,200 |
| 2025/03/24 | 1,366.5 | 1,369.5 | 1,352 | 1,353 | -10 | -0.7% | 343,700 |
| 2025/03/21 | 1,358 | 1,367.5 | 1,343.5 | 1,363 | -22.5 | -1.6% | 1,395,700 |
| 2025/03/19 | 1,384 | 1,390.5 | 1,374 | 1,385.5 | ±0 | ±0% | 316,800 |
| 2025/03/18 | 1,374.5 | 1,394 | 1,362.5 | 1,385.5 | +21.5 | +1.6% | 393,700 |
| 2025/03/17 | 1,386 | 1,388 | 1,364 | 1,364 | -6.5 | -0.5% | 452,200 |
| 2025/03/14 | 1,350 | 1,372 | 1,350 | 1,370.5 | +4.5 | +0.3% | 403,800 |
| 2025/03/13 | 1,363.5 | 1,374.5 | 1,353.5 | 1,366 | +1 | +0.1% | 442,400 |
| 2025/03/12 | 1,360.5 | 1,373 | 1,354.5 | 1,365 | ±0 | ±0% | 266,600 |
| 2025/03/11 | 1,363.5 | 1,367 | 1,342.5 | 1,365 | -4.5 | -0.3% | 358,200 |
| 2025/03/10 | 1,357 | 1,369.5 | 1,341 | 1,369.5 | +17 | +1.3% | 273,800 |
| 2025/03/07 | 1,358 | 1,360 | 1,342 | 1,352.5 | -26 | -1.9% | 324,700 |
| 2025/03/06 | 1,360 | 1,380 | 1,359.5 | 1,378.5 | +34 | +2.5% | 361,100 |
| 2025/03/05 | 1,338 | 1,350.5 | 1,335 | 1,344.5 | +9 | +0.7% | 383,200 |
| 2025/03/04 | 1,349 | 1,351.5 | 1,331.5 | 1,335.5 | -18.5 | -1.4% | 352,200 |
| 2025/03/03 | 1,349 | 1,358 | 1,340 | 1,354 | +11 | +0.8% | 316,100 |
| 2025/02/28 | 1,367.5 | 1,367.5 | 1,331 | 1,343 | -29.5 | -2.1% | 550,500 |
| 2025/02/27 | 1,352.5 | 1,372.5 | 1,349.5 | 1,372.5 | +7 | +0.5% | 412,200 |
| 2025/02/26 | 1,370.5 | 1,394 | 1,357 | 1,365.5 | -7 | -0.5% | 672,500 |
| 2025/02/25 | 1,366 | 1,380 | 1,353.5 | 1,372.5 | -10.5 | -0.8% | 737,900 |
| 2025/02/21 | 1,379.5 | 1,385.5 | 1,362 | 1,383 | -5.5 | -0.4% | 560,200 |
| 2025/02/20 | 1,408 | 1,408.5 | 1,382.5 | 1,388.5 | -29.5 | -2.1% | 559,800 |
| 2025/02/19 | 1,435 | 1,439 | 1,418 | 1,418 | -28 | -1.9% | 431,600 |
| 2025/02/18 | 1,438 | 1,457 | 1,433.5 | 1,446 | +26 | +1.8% | 337,500 |
| 2025/02/17 | 1,447.5 | 1,455 | 1,416 | 1,420 | -32.5 | -2.2% | 606,700 |
| 2025/02/14 | 1,411.5 | 1,459 | 1,405 | 1,452.5 | +55.5 | +4% | 879,200 |
| 2025/02/13 | 1,362 | 1,398.5 | 1,360 | 1,397 | +34 | +2.5% | 558,700 |
| 2025/02/12 | 1,362.5 | 1,363.5 | 1,355.5 | 1,363 | +0.5 | ±0% | 501,800 |
| 2025/02/10 | 1,350 | 1,384.5 | 1,348 | 1,362.5 | +12.5 | +0.9% | 573,100 |
| 2025/02/07 | 1,357 | 1,364 | 1,345.5 | 1,350 | -11.5 | -0.8% | 646,000 |
| 2025/02/06 | 1,357.5 | 1,368 | 1,356.5 | 1,361.5 | -2.5 | -0.2% | 503,400 |
| 2025/02/05 | 1,380 | 1,384.5 | 1,359 | 1,364 | -17.5 | -1.3% | 550,000 |
| 2025/02/04 | 1,407 | 1,415 | 1,381.5 | 1,381.5 | -14.5 | -1% | 619,100 |
| 2025/02/03 | 1,430 | 1,435.5 | 1,393 | 1,396 | -51 | -3.5% | 874,000 |
| 2025/01/31 | 1,462 | 1,464 | 1,445 | 1,447 | -24.5 | -1.7% | 726,400 |
| 2025/01/30 | 1,470 | 1,484 | 1,453 | 1,471.5 | -3.5 | -0.2% | 581,600 |
| 2025/01/29 | 1,480 | 1,499 | 1,473 | 1,475 | -5 | -0.3% | 538,600 |
| 2025/01/28 | 1,482.5 | 1,486 | 1,470.5 | 1,480 | -5.5 | -0.4% | 419,800 |
| 2025/01/27 | 1,510 | 1,512.5 | 1,477 | 1,485.5 | -17.5 | -1.2% | 565,200 |
| 2025/01/24 | 1,475 | 1,516.5 | 1,472 | 1,503 | +28 | +1.9% | 353,400 |
| 2025/01/23 | 1,495 | 1,509.5 | 1,475 | 1,475 | -13 | -0.9% | 455,300 |
| 2025/01/22 | 1,487 | 1,505 | 1,485 | 1,488 | +2.5 | +0.2% | 508,600 |
1～
50
件表示中 / 5822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 | 123,500円 | +5.9% | +4.6% | 3.16% | 19.16倍 | 2.32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 | 409,500円 | +5.7% | -16.3% | 5.40% | 12.49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 |
| タムロン | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 |
| 理計器 | 236,700円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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 |
| メニコン | 118,800円 | +5.6% | +15.5% | 2.36% | 12.88倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
