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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 2,096 | 2,118 | 1,963 | 1,978 | -107 | -5.1% | 1,501,000 |
| 2022/10/12 | 1,918 | 2,135 | 1,917 | 2,085 | +287 | +16% | 3,939,900 |
| 2022/10/11 | 1,805 | 1,838 | 1,791 | 1,798 | -21 | -1.2% | 436,900 |
| 2022/10/07 | 1,810 | 1,825 | 1,807 | 1,819 | -18 | -1% | 405,300 |
| 2022/10/06 | 1,852 | 1,870 | 1,834 | 1,837 | -10 | -0.5% | 286,700 |
| 2022/10/05 | 1,828 | 1,851 | 1,823 | 1,847 | +47 | +2.6% | 347,700 |
| 2022/10/04 | 1,805 | 1,828 | 1,781 | 1,800 | +50 | +2.9% | 401,900 |
| 2022/10/03 | 1,735 | 1,750 | 1,719 | 1,750 | -8 | -0.5% | 279,500 |
| 2022/09/30 | 1,765 | 1,791 | 1,732 | 1,758 | -31 | -1.7% | 328,700 |
| 2022/09/29 | 1,796 | 1,804 | 1,781 | 1,789 | +49 | +2.8% | 240,700 |
| 2022/09/28 | 1,729 | 1,766 | 1,725 | 1,740 | -4 | -0.2% | 280,000 |
| 2022/09/27 | 1,739 | 1,756 | 1,733 | 1,744 | +22 | +1.3% | 311,900 |
| 2022/09/26 | 1,760 | 1,760 | 1,721 | 1,722 | -52 | -2.9% | 288,900 |
| 2022/09/22 | 1,778 | 1,789 | 1,759 | 1,774 | -31 | -1.7% | 283,500 |
| 2022/09/21 | 1,811 | 1,832 | 1,792 | 1,805 | -20 | -1.1% | 369,100 |
| 2022/09/20 | 1,851 | 1,855 | 1,815 | 1,825 | +14 | +0.8% | 421,100 |
| 2022/09/16 | 1,812 | 1,834 | 1,805 | 1,811 | ±0 | ±0% | 647,700 |
| 2022/09/15 | 1,838 | 1,845 | 1,798 | 1,811 | -1 | -0.1% | 246,600 |
| 2022/09/14 | 1,789 | 1,826 | 1,778 | 1,812 | -17 | -0.9% | 322,600 |
| 2022/09/13 | 1,817 | 1,847 | 1,813 | 1,829 | +25 | +1.4% | 385,600 |
| 2022/09/12 | 1,769 | 1,816 | 1,760 | 1,804 | +56 | +3.2% | 289,200 |
| 2022/09/09 | 1,769 | 1,791 | 1,743 | 1,748 | -20 | -1.1% | 319,400 |
| 2022/09/08 | 1,718 | 1,769 | 1,716 | 1,768 | +82 | +4.9% | 391,100 |
| 2022/09/07 | 1,670 | 1,692 | 1,657 | 1,686 | +15 | +0.9% | 390,800 |
| 2022/09/06 | 1,683 | 1,705 | 1,667 | 1,671 | +17 | +1% | 413,600 |
| 2022/09/05 | 1,660 | 1,665 | 1,641 | 1,654 | -28 | -1.7% | 445,400 |
| 2022/09/02 | 1,742 | 1,748 | 1,677 | 1,682 | -65 | -3.7% | 380,300 |
| 2022/09/01 | 1,734 | 1,748 | 1,722 | 1,747 | -9 | -0.5% | 224,100 |
| 2022/08/31 | 1,730 | 1,757 | 1,722 | 1,756 | +24 | +1.4% | 247,400 |
| 2022/08/30 | 1,729 | 1,738 | 1,700 | 1,732 | -17 | -1% | 357,400 |
| 2022/08/29 | 1,705 | 1,755 | 1,698 | 1,749 | -3 | -0.2% | 522,100 |
| 2022/08/26 | 1,762 | 1,784 | 1,752 | 1,752 | +7 | +0.4% | 251,500 |
| 2022/08/25 | 1,731 | 1,764 | 1,730 | 1,745 | +15 | +0.9% | 250,500 |
| 2022/08/24 | 1,761 | 1,763 | 1,725 | 1,730 | -41 | -2.3% | 360,200 |
| 2022/08/23 | 1,761 | 1,782 | 1,756 | 1,771 | -21 | -1.2% | 391,500 |
| 2022/08/22 | 1,764 | 1,809 | 1,761 | 1,792 | +17 | +1% | 438,900 |
| 2022/08/19 | 1,760 | 1,786 | 1,760 | 1,775 | +26 | +1.5% | 323,600 |
| 2022/08/18 | 1,747 | 1,764 | 1,746 | 1,749 | -23 | -1.3% | 354,200 |
| 2022/08/17 | 1,750 | 1,788 | 1,736 | 1,772 | +43 | +2.5% | 584,700 |
| 2022/08/16 | 1,715 | 1,735 | 1,711 | 1,729 | +18 | +1.1% | 304,200 |
| 2022/08/15 | 1,734 | 1,740 | 1,703 | 1,711 | -8 | -0.5% | 417,100 |
| 2022/08/12 | 1,699 | 1,736 | 1,692 | 1,719 | +57 | +3.4% | 486,800 |
| 2022/08/10 | 1,642 | 1,672 | 1,635 | 1,662 | +19 | +1.2% | 321,500 |
| 2022/08/09 | 1,634 | 1,651 | 1,626 | 1,643 | +16 | +1% | 197,300 |
| 2022/08/08 | 1,630 | 1,630 | 1,608 | 1,627 | -15 | -0.9% | 223,400 |
| 2022/08/05 | 1,645 | 1,648 | 1,611 | 1,642 | -9 | -0.5% | 373,800 |
| 2022/08/04 | 1,636 | 1,657 | 1,629 | 1,651 | +35 | +2.2% | 325,100 |
| 2022/08/03 | 1,602 | 1,617 | 1,600 | 1,616 | +33 | +2.1% | 199,300 |
| 2022/08/02 | 1,629 | 1,644 | 1,581 | 1,583 | -35 | -2.2% | 305,900 |
| 2022/08/01 | 1,597 | 1,630 | 1,586 | 1,618 | +50 | +3.2% | 312,700 |
551～
600
件表示中 / 5766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 | 156,200円 | +5.9% | +4.6% | 2.50% | 24.23倍 | 2.94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 |
| セイコーＧ | 474,500円 | +10.6% | +13.3% | 1.90% | 16.85倍 | 1.25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 |
| ノーリツ鋼機 | 485,500円 | +13.9% | +34.6% | 2.39% | 12.12倍 | 0.79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 | 332,000円 | +5.3% | +0.2% | 1.20% | 17.18倍 | 2.02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 | 133,000円 | +5.6% | +15.5% | 2.11% | 14.41倍 | 1.21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
