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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,735 | 1,735 | 1,706 | 1,715.5 | -22.5 | -1.3% | 223,900 |
| 2024/12/03 | 1,732 | 1,754 | 1,725 | 1,738 | +7 | +0.4% | 295,200 |
| 2024/12/02 | 1,724.5 | 1,737.5 | 1,721.5 | 1,731 | +5.5 | +0.3% | 220,300 |
| 2024/11/29 | 1,722.5 | 1,733 | 1,715 | 1,725.5 | +3 | +0.2% | 154,900 |
| 2024/11/28 | 1,722 | 1,733.5 | 1,716 | 1,722.5 | +6.5 | +0.4% | 120,300 |
| 2024/11/27 | 1,736.5 | 1,737 | 1,714 | 1,716 | -28.5 | -1.6% | 145,600 |
| 2024/11/26 | 1,731.5 | 1,747 | 1,728 | 1,744.5 | +7 | +0.4% | 97,500 |
| 2024/11/25 | 1,763 | 1,768 | 1,735 | 1,737.5 | -4.5 | -0.3% | 184,600 |
| 2024/11/22 | 1,761.5 | 1,771 | 1,742 | 1,742 | -12.5 | -0.7% | 124,000 |
| 2024/11/21 | 1,770.5 | 1,775 | 1,746 | 1,754.5 | -10.5 | -0.6% | 107,500 |
| 2024/11/20 | 1,788.5 | 1,801.5 | 1,765 | 1,765 | -19.5 | -1.1% | 127,000 |
| 2024/11/19 | 1,787 | 1,815.5 | 1,781.5 | 1,784.5 | +18.5 | +1% | 158,700 |
| 2024/11/18 | 1,768 | 1,781 | 1,758.5 | 1,766 | -20 | -1.1% | 179,900 |
| 2024/11/15 | 1,787 | 1,798.5 | 1,770 | 1,786 | +9 | +0.5% | 169,900 |
| 2024/11/14 | 1,810.5 | 1,823.5 | 1,777 | 1,777 | -37 | -2% | 204,900 |
| 2024/11/13 | 1,850 | 1,858 | 1,810.5 | 1,814 | -36 | -1.9% | 162,400 |
| 2024/11/12 | 1,819 | 1,858 | 1,818 | 1,850 | +31.5 | +1.7% | 267,500 |
| 2024/11/11 | 1,861.5 | 1,872 | 1,806.5 | 1,818.5 | -60 | -3.2% | 270,500 |
| 2024/11/08 | 1,872.5 | 1,896 | 1,864.5 | 1,878.5 | +6 | +0.3% | 309,200 |
| 2024/11/07 | 1,899.5 | 1,907.5 | 1,865 | 1,872.5 | -27 | -1.4% | 408,500 |
| 2024/11/06 | 1,859.5 | 1,902 | 1,849 | 1,899.5 | +51.5 | +2.8% | 365,600 |
| 2024/11/05 | 1,838 | 1,859.5 | 1,822 | 1,848 | +26 | +1.4% | 314,300 |
| 2024/11/01 | 1,804.5 | 1,835 | 1,797.5 | 1,822 | -10.5 | -0.6% | 199,400 |
| 2024/10/31 | 1,821.5 | 1,840 | 1,816 | 1,832.5 | -6 | -0.3% | 281,300 |
| 2024/10/30 | 1,820 | 1,866 | 1,812 | 1,838.5 | +28 | +1.5% | 616,100 |
| 2024/10/29 | 1,774.5 | 1,813 | 1,764 | 1,810.5 | +33 | +1.9% | 403,900 |
| 2024/10/28 | 1,746 | 1,779 | 1,739 | 1,777.5 | +31.5 | +1.8% | 387,600 |
| 2024/10/25 | 1,745 | 1,757 | 1,738.5 | 1,746 | -3.5 | -0.2% | 281,500 |
| 2024/10/24 | 1,716 | 1,753.5 | 1,713.5 | 1,749.5 | +33.5 | +2% | 322,500 |
| 2024/10/23 | 1,722 | 1,726 | 1,701.5 | 1,716 | -17 | -1% | 530,900 |
| 2024/10/22 | 1,740.5 | 1,752 | 1,730.5 | 1,733 | -19 | -1.1% | 247,600 |
| 2024/10/21 | 1,741 | 1,767 | 1,739 | 1,752 | +11.5 | +0.7% | 238,800 |
| 2024/10/18 | 1,747 | 1,767 | 1,740 | 1,740.5 | -1 | -0.1% | 242,700 |
| 2024/10/17 | 1,707 | 1,747 | 1,706 | 1,741.5 | +22 | +1.3% | 397,700 |
| 2024/10/16 | 1,716 | 1,730 | 1,703 | 1,719.5 | -12 | -0.7% | 410,400 |
| 2024/10/15 | 1,730 | 1,740.5 | 1,716 | 1,731.5 | +11 | +0.6% | 565,800 |
| 2024/10/11 | 1,730 | 1,746 | 1,720.5 | 1,720.5 | -32.5 | -1.9% | 377,300 |
| 2024/10/10 | 1,746 | 1,764 | 1,742 | 1,753 | +4.5 | +0.3% | 366,500 |
| 2024/10/09 | 1,794.5 | 1,817.5 | 1,735 | 1,748.5 | -46 | -2.6% | 560,900 |
| 2024/10/08 | 1,797.5 | 1,809.5 | 1,758 | 1,794.5 | -28.5 | -1.6% | 1,174,000 |
| 2024/10/07 | 1,840 | 1,845.5 | 1,816 | 1,823 | +1 | +0.1% | 696,200 |
| 2024/10/04 | 1,812 | 1,848.5 | 1,811 | 1,822 | -2 | -0.1% | 377,100 |
| 2024/10/03 | 1,828 | 1,831.5 | 1,809 | 1,824 | +27 | +1.5% | 237,500 |
| 2024/10/02 | 1,810 | 1,823 | 1,789.5 | 1,797 | -30.5 | -1.7% | 317,800 |
| 2024/10/01 | 1,830 | 1,840 | 1,806.5 | 1,827.5 | +6.5 | +0.4% | 283,700 |
| 2024/09/30 | 1,841.5 | 1,850.5 | 1,815.5 | 1,821 | -49.5 | -2.6% | 356,600 |
| 2024/09/27 | 1,860 | 1,876.5 | 1,851 | 1,870.5 | +15 | +0.8% | 168,800 |
| 2024/09/26 | 1,829.5 | 1,860 | 1,824.5 | 1,855.5 | +42.5 | +2.3% | 318,700 |
| 2024/09/25 | 1,808.5 | 1,816.5 | 1,805.5 | 1,813 | +6 | +0.3% | 162,300 |
| 2024/09/24 | 1,826.5 | 1,841 | 1,806 | 1,807 | -13 | -0.7% | 145,700 |
1～
50
件表示中 / 5743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 | 172,600円 | +5.9% | +4.6% | 2.26% | 26.78倍 | 3.25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 |
| ナカニシ | 230,200円 | +26.0% | -15.1% | 2.26% | 20.14倍 | 1.58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 |
| タムロン | 427,500円 | +24.6% | +39.6% | 2.92% | 12.21倍 | 2.27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 |
| トプコン | 170,500円 | +1.6% | -9.7% | 2.46% | 39.94倍 | 1.76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 |
| セイコーＧ | 434,500円 | +10.6% | +13.3% | 2.07% | 15.43倍 | 1.15倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム
