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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,234 | 1,250.5 | 1,231 | 1,235 | +9 | +0.7% | 401,200 |
| 2025/06/27 | 1,224.5 | 1,229 | 1,220 | 1,226 | +16.5 | +1.4% | 269,700 |
| 2025/06/26 | 1,215 | 1,222 | 1,209 | 1,209.5 | -4.5 | -0.4% | 219,500 |
| 2025/06/25 | 1,200 | 1,217.5 | 1,189 | 1,214 | +18.5 | +1.5% | 445,100 |
| 2025/06/24 | 1,205 | 1,208 | 1,188.5 | 1,195.5 | -4 | -0.3% | 231,600 |
| 2025/06/23 | 1,180.5 | 1,199.5 | 1,171.5 | 1,199.5 | +17.5 | +1.5% | 335,300 |
| 2025/06/20 | 1,185 | 1,197 | 1,182 | 1,182 | -4.5 | -0.4% | 646,200 |
| 2025/06/19 | 1,200 | 1,208.5 | 1,183.5 | 1,186.5 | -13.5 | -1.1% | 322,300 |
| 2025/06/18 | 1,192 | 1,208 | 1,192 | 1,200 | +7.5 | +0.6% | 268,400 |
| 2025/06/17 | 1,195 | 1,201 | 1,187.5 | 1,192.5 | +11 | +0.9% | 246,400 |
| 2025/06/16 | 1,184 | 1,194.5 | 1,180 | 1,181.5 | +7.5 | +0.6% | 371,200 |
| 2025/06/13 | 1,210 | 1,212 | 1,171 | 1,174 | -37 | -3.1% | 517,300 |
| 2025/06/12 | 1,205.5 | 1,217 | 1,205.5 | 1,211 | -3.5 | -0.3% | 175,800 |
| 2025/06/11 | 1,200 | 1,223.5 | 1,200 | 1,214.5 | +16.5 | +1.4% | 225,900 |
| 2025/06/10 | 1,196 | 1,205 | 1,192.5 | 1,198 | +7 | +0.6% | 247,000 |
| 2025/06/09 | 1,206 | 1,208 | 1,185.5 | 1,191 | -8 | -0.7% | 235,000 |
| 2025/06/06 | 1,202 | 1,207 | 1,196 | 1,199 | +9 | +0.8% | 217,100 |
| 2025/06/05 | 1,201 | 1,201.5 | 1,190 | 1,190 | -13.5 | -1.1% | 208,600 |
| 2025/06/04 | 1,210 | 1,216.5 | 1,202.5 | 1,203.5 | -3 | -0.2% | 205,400 |
| 2025/06/03 | 1,192 | 1,211.5 | 1,189 | 1,206.5 | +12.5 | +1% | 245,700 |
| 2025/06/02 | 1,205 | 1,213.5 | 1,194 | 1,194 | -12 | -1% | 271,800 |
| 2025/05/30 | 1,205 | 1,216.5 | 1,201.5 | 1,206 | -4 | -0.3% | 333,400 |
| 2025/05/29 | 1,210 | 1,213 | 1,201.5 | 1,210 | -2 | -0.2% | 297,900 |
| 2025/05/28 | 1,236 | 1,237.5 | 1,212 | 1,212 | -14 | -1.1% | 233,100 |
| 2025/05/27 | 1,204.5 | 1,227.5 | 1,202 | 1,226 | +24 | +2% | 286,500 |
| 2025/05/26 | 1,196.5 | 1,207.5 | 1,191.5 | 1,202 | +5.5 | +0.5% | 393,100 |
| 2025/05/23 | 1,204.5 | 1,209 | 1,190.5 | 1,196.5 | -4.5 | -0.4% | 331,400 |
| 2025/05/22 | 1,200 | 1,214.5 | 1,196 | 1,201 | -3 | -0.2% | 363,800 |
| 2025/05/21 | 1,213.5 | 1,225 | 1,198 | 1,204 | +2.5 | +0.2% | 490,300 |
| 2025/05/20 | 1,203.5 | 1,216 | 1,194.5 | 1,201.5 | -13.5 | -1.1% | 455,000 |
| 2025/05/19 | 1,222 | 1,241.5 | 1,211.5 | 1,215 | +13 | +1.1% | 299,300 |
| 2025/05/16 | 1,198.5 | 1,205 | 1,181.5 | 1,202 | +3.5 | +0.3% | 229,900 |
| 2025/05/15 | 1,192 | 1,207.5 | 1,190 | 1,198.5 | -6.5 | -0.5% | 289,200 |
| 2025/05/14 | 1,215 | 1,218.5 | 1,191.5 | 1,205 | -16.5 | -1.4% | 361,600 |
| 2025/05/13 | 1,237 | 1,237.5 | 1,219.5 | 1,221.5 | +9 | +0.7% | 251,300 |
| 2025/05/12 | 1,216 | 1,220 | 1,208.5 | 1,212.5 | +1.5 | +0.1% | 339,600 |
| 2025/05/09 | 1,194 | 1,215 | 1,192.5 | 1,211 | +30.5 | +2.6% | 297,800 |
| 2025/05/08 | 1,178 | 1,182 | 1,168 | 1,180.5 | +2 | +0.2% | 309,800 |
| 2025/05/07 | 1,181.5 | 1,191 | 1,177.5 | 1,178.5 | -4.5 | -0.4% | 399,500 |
| 2025/05/02 | 1,176 | 1,188 | 1,170.5 | 1,183 | +14.5 | +1.2% | 277,800 |
| 2025/05/01 | 1,139 | 1,173.5 | 1,132 | 1,168.5 | +20 | +1.7% | 470,200 |
| 2025/04/30 | 1,149 | 1,157.5 | 1,134.5 | 1,148.5 | -12 | -1% | 514,600 |
| 2025/04/28 | 1,166 | 1,171.5 | 1,156 | 1,160.5 | +4.5 | +0.4% | 375,700 |
| 2025/04/25 | 1,161.5 | 1,179 | 1,154 | 1,156 | -5 | -0.4% | 440,300 |
| 2025/04/24 | 1,144 | 1,164 | 1,130.5 | 1,161 | +38 | +3.4% | 644,600 |
| 2025/04/23 | 1,116 | 1,129 | 1,109.5 | 1,123 | +29.5 | +2.7% | 593,600 |
| 2025/04/22 | 1,102 | 1,107 | 1,092.5 | 1,093.5 | -15.5 | -1.4% | 494,100 |
| 2025/04/21 | 1,114 | 1,125.5 | 1,096.5 | 1,109 | -8 | -0.7% | 591,500 |
| 2025/04/18 | 1,076 | 1,126 | 1,069.5 | 1,117 | +52 | +4.9% | 813,000 |
| 2025/04/17 | 1,051.5 | 1,065 | 1,044.5 | 1,065 | +1 | +0.1% | 618,000 |
1～
50
件表示中 / 5880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 | 121,900円 | +5.9% | +4.6% | 3.20% | 18.91倍 | 2.25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 |
| タムロン | 86,300円 | +4.0% | +3.6% | 4.20% | 9.38倍 | 1.69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 | 306,500円 | +6.0% | +9.0% | 1.63% | 16.37倍 | 1.81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 | 128,600円 | +8.0% | +46.9% | 2.80% | 7.54倍 | 0.61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 |
| メニコン | 111,400円 | +2.9% | -1.1% | 2.51% | 14.60倍 | 1.00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
