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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,801.5 | 1,845 | 1,795 | 1,830.5 | +18.5 | +1% | 258,000 |
| 2023/08/24 | 1,810 | 1,821.5 | 1,800.5 | 1,812 | +2 | +0.1% | 141,900 |
| 2023/08/23 | 1,820 | 1,822 | 1,801 | 1,810 | -17 | -0.9% | 209,700 |
| 2023/08/22 | 1,814.5 | 1,837 | 1,801.5 | 1,827 | +35 | +2% | 166,500 |
| 2023/08/21 | 1,791 | 1,799.5 | 1,774.5 | 1,792 | +12 | +0.7% | 243,400 |
| 2023/08/18 | 1,776 | 1,794.5 | 1,761.5 | 1,780 | -1 | -0.1% | 294,600 |
| 2023/08/17 | 1,846.5 | 1,846.5 | 1,771 | 1,781 | -73 | -3.9% | 370,700 |
| 2023/08/16 | 1,864.5 | 1,873.5 | 1,844 | 1,854 | -33 | -1.7% | 179,800 |
| 2023/08/15 | 1,936 | 1,942.5 | 1,886.5 | 1,887 | -47.5 | -2.5% | 432,900 |
| 2023/08/14 | 1,930 | 1,959.5 | 1,929 | 1,934.5 | +19 | +1% | 326,200 |
| 2023/08/10 | 1,923.5 | 1,933.5 | 1,892.5 | 1,915.5 | -18.5 | -1% | 372,000 |
| 2023/08/09 | 1,888 | 1,938 | 1,871 | 1,934 | +65.5 | +3.5% | 657,600 |
| 2023/08/08 | 1,868 | 1,875.5 | 1,847 | 1,868.5 | +0.5 | ±0% | 266,700 |
| 2023/08/07 | 1,812.5 | 1,868 | 1,807 | 1,868 | +55.5 | +3.1% | 297,400 |
| 2023/08/04 | 1,796.5 | 1,815.5 | 1,788 | 1,812.5 | -2.5 | -0.1% | 258,400 |
| 2023/08/03 | 1,852.5 | 1,858.5 | 1,810 | 1,815 | -38 | -2.1% | 477,000 |
| 2023/08/02 | 1,840 | 1,885.5 | 1,834.5 | 1,853 | +13 | +0.7% | 519,100 |
| 2023/08/01 | 1,835.5 | 1,847.5 | 1,828 | 1,840 | +14.5 | +0.8% | 251,400 |
| 2023/07/31 | 1,835 | 1,838.5 | 1,808 | 1,825.5 | +24.5 | +1.4% | 325,900 |
| 2023/07/28 | 1,800 | 1,815 | 1,777 | 1,801 | -15.5 | -0.9% | 372,200 |
| 2023/07/27 | 1,848 | 1,848 | 1,800 | 1,816.5 | -23 | -1.3% | 300,000 |
| 2023/07/26 | 1,848 | 1,859 | 1,838 | 1,839.5 | -27 | -1.4% | 287,700 |
| 2023/07/25 | 1,825 | 1,868.5 | 1,806.5 | 1,866.5 | +45 | +2.5% | 526,000 |
| 2023/07/24 | 1,825.5 | 1,840 | 1,797.5 | 1,821.5 | +9 | +0.5% | 495,600 |
| 2023/07/21 | 1,729.5 | 1,815 | 1,720.5 | 1,812.5 | +103.5 | +6.1% | 748,400 |
| 2023/07/20 | 1,733.5 | 1,737 | 1,709 | 1,709 | -37 | -2.1% | 279,400 |
| 2023/07/19 | 1,766.5 | 1,786 | 1,736 | 1,746 | -20 | -1.1% | 444,800 |
| 2023/07/18 | 1,752.5 | 1,806 | 1,752.5 | 1,766 | +15.5 | +0.9% | 636,300 |
| 2023/07/14 | 1,741 | 1,797.5 | 1,733.5 | 1,750.5 | +107.5 | +6.5% | 1,290,200 |
| 2023/07/13 | 1,643 | 1,652 | 1,630.5 | 1,643 | +5.5 | +0.3% | 219,400 |
| 2023/07/12 | 1,646 | 1,650 | 1,635 | 1,637.5 | -8.5 | -0.5% | 226,200 |
| 2023/07/11 | 1,659.5 | 1,669.5 | 1,641 | 1,646 | +9 | +0.5% | 290,500 |
| 2023/07/10 | 1,625 | 1,648 | 1,615 | 1,637 | +23 | +1.4% | 314,200 |
| 2023/07/07 | 1,618 | 1,632.5 | 1,602.5 | 1,614 | -13.5 | -0.8% | 380,600 |
| 2023/07/06 | 1,658 | 1,660.5 | 1,623.5 | 1,627.5 | -40.5 | -2.4% | 486,100 |
| 2023/07/05 | 1,681 | 1,684.5 | 1,666.5 | 1,668 | -13.5 | -0.8% | 255,500 |
| 2023/07/04 | 1,695.5 | 1,695.5 | 1,678 | 1,681.5 | -28.5 | -1.7% | 268,200 |
| 2023/07/03 | 1,715 | 1,727.5 | 1,706 | 1,710 | +12.5 | +0.7% | 198,100 |
| 2023/06/30 | 1,701.5 | 1,702 | 1,678.5 | 1,697.5 | -14.5 | -0.8% | 298,300 |
| 2023/06/29 | 1,708.5 | 1,715 | 1,698.5 | 1,712 | +12 | +0.7% | 306,700 |
| 2023/06/28 | 1,689.5 | 1,700 | 1,675.5 | 1,700 | +23 | +1.4% | 246,300 |
| 2023/06/27 | 1,690 | 1,691.5 | 1,661.5 | 1,677 | -34 | -2% | 365,500 |
| 2023/06/26 | 1,714 | 1,719 | 1,691.5 | 1,711 | +3 | +0.2% | 237,700 |
| 2023/06/23 | 1,719.5 | 1,733 | 1,696 | 1,708 | -2 | -0.1% | 289,500 |
| 2023/06/22 | 1,734.5 | 1,736.5 | 1,709 | 1,710 | -13 | -0.8% | 273,700 |
| 2023/06/21 | 1,707 | 1,746 | 1,705 | 1,723 | +6 | +0.3% | 606,200 |
| 2023/06/20 | 1,661.5 | 1,724 | 1,659 | 1,717 | +59 | +3.6% | 630,400 |
| 2023/06/19 | 1,652 | 1,667.5 | 1,642 | 1,658 | +19 | +1.2% | 327,600 |
| 2023/06/16 | 1,645.5 | 1,649.5 | 1,632.5 | 1,639 | -1.5 | -0.1% | 296,300 |
| 2023/06/15 | 1,650 | 1,657 | 1,640.5 | 1,640.5 | -3 | -0.2% | 235,700 |
451～
500
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 | 121,400円 | +5.9% | +4.6% | 3.21% | 18.83倍 | 2.24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 | 86,500円 | +4.0% | +3.6% | 4.19% | 9.40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 | 305,000円 | +6.0% | +9.0% | 1.64% | 16.29倍 | 1.80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 | 128,500円 | +8.0% | +46.9% | 2.80% | 7.53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
