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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,618 | 1,632 | 1,563 | 1,568 | -41 | -2.5% | 295,200 |
| 2022/07/28 | 1,586 | 1,617 | 1,572 | 1,609 | +35 | +2.2% | 325,800 |
| 2022/07/27 | 1,559 | 1,579 | 1,555 | 1,574 | +28 | +1.8% | 341,400 |
| 2022/07/26 | 1,577 | 1,577 | 1,541 | 1,546 | -40 | -2.5% | 264,200 |
| 2022/07/25 | 1,586 | 1,591 | 1,570 | 1,586 | -9 | -0.6% | 299,100 |
| 2022/07/22 | 1,599 | 1,603 | 1,578 | 1,595 | -1 | -0.1% | 351,800 |
| 2022/07/21 | 1,604 | 1,610 | 1,582 | 1,596 | -8 | -0.5% | 307,700 |
| 2022/07/20 | 1,593 | 1,605 | 1,578 | 1,604 | +42 | +2.7% | 365,600 |
| 2022/07/19 | 1,552 | 1,569 | 1,518 | 1,562 | +11 | +0.7% | 285,500 |
| 2022/07/15 | 1,579 | 1,590 | 1,547 | 1,551 | -45 | -2.8% | 591,300 |
| 2022/07/14 | 1,574 | 1,603 | 1,553 | 1,596 | +18 | +1.1% | 397,300 |
| 2022/07/13 | 1,585 | 1,626 | 1,570 | 1,578 | -17 | -1.1% | 615,700 |
| 2022/07/12 | 1,625 | 1,629 | 1,553 | 1,595 | -5 | -0.3% | 919,200 |
| 2022/07/11 | 1,545 | 1,600 | 1,503 | 1,600 | +164 | +11.4% | 1,578,200 |
| 2022/07/08 | 1,449 | 1,459 | 1,405 | 1,436 | +5 | +0.3% | 497,900 |
| 2022/07/07 | 1,368 | 1,439 | 1,360 | 1,431 | +98 | +7.4% | 562,000 |
| 2022/07/06 | 1,335 | 1,361 | 1,333 | 1,333 | ±0 | ±0% | 230,500 |
| 2022/07/05 | 1,337 | 1,346 | 1,323 | 1,333 | -8 | -0.6% | 206,900 |
| 2022/07/04 | 1,337 | 1,347 | 1,326 | 1,341 | +26 | +2% | 153,700 |
| 2022/07/01 | 1,315 | 1,344 | 1,301 | 1,315 | -4 | -0.3% | 209,500 |
| 2022/06/30 | 1,329 | 1,342 | 1,313 | 1,319 | -1 | -0.1% | 267,700 |
| 2022/06/29 | 1,326 | 1,327 | 1,316 | 1,320 | -25 | -1.9% | 289,800 |
| 2022/06/28 | 1,344 | 1,358 | 1,324 | 1,345 | -10 | -0.7% | 262,800 |
| 2022/06/27 | 1,369 | 1,369 | 1,336 | 1,355 | +1 | +0.1% | 222,200 |
| 2022/06/24 | 1,353 | 1,367 | 1,344 | 1,354 | +19 | +1.4% | 404,300 |
| 2022/06/23 | 1,323 | 1,362 | 1,321 | 1,335 | +14 | +1.1% | 171,000 |
| 2022/06/22 | 1,334 | 1,337 | 1,315 | 1,321 | +1 | +0.1% | 199,500 |
| 2022/06/21 | 1,314 | 1,328 | 1,306 | 1,320 | +23 | +1.8% | 147,200 |
| 2022/06/20 | 1,337 | 1,337 | 1,290 | 1,297 | -11 | -0.8% | 152,600 |
| 2022/06/17 | 1,310 | 1,320 | 1,292 | 1,308 | -28 | -2.1% | 264,700 |
| 2022/06/16 | 1,386 | 1,389 | 1,334 | 1,336 | -20 | -1.5% | 223,800 |
| 2022/06/15 | 1,365 | 1,372 | 1,350 | 1,356 | -24 | -1.7% | 243,200 |
| 2022/06/14 | 1,382 | 1,384 | 1,362 | 1,380 | -20 | -1.4% | 236,900 |
| 2022/06/13 | 1,412 | 1,418 | 1,398 | 1,400 | -36 | -2.5% | 203,000 |
| 2022/06/10 | 1,450 | 1,458 | 1,432 | 1,436 | -43 | -2.9% | 196,300 |
| 2022/06/09 | 1,492 | 1,507 | 1,478 | 1,479 | +2 | +0.1% | 213,900 |
| 2022/06/08 | 1,465 | 1,488 | 1,460 | 1,477 | +22 | +1.5% | 233,000 |
| 2022/06/07 | 1,470 | 1,470 | 1,451 | 1,455 | -16 | -1.1% | 116,900 |
| 2022/06/06 | 1,441 | 1,473 | 1,440 | 1,471 | ±0 | ±0% | 124,300 |
| 2022/06/03 | 1,489 | 1,496 | 1,459 | 1,471 | -1 | -0.1% | 223,000 |
| 2022/06/02 | 1,500 | 1,505 | 1,459 | 1,472 | -22 | -1.5% | 229,900 |
| 2022/06/01 | 1,450 | 1,505 | 1,439 | 1,494 | +22 | +1.5% | 337,200 |
| 2022/05/31 | 1,475 | 1,479 | 1,438 | 1,472 | +6 | +0.4% | 403,900 |
| 2022/05/30 | 1,435 | 1,478 | 1,430 | 1,466 | +72 | +5.2% | 384,100 |
| 2022/05/27 | 1,405 | 1,412 | 1,383 | 1,394 | -2 | -0.1% | 129,000 |
| 2022/05/26 | 1,408 | 1,428 | 1,396 | 1,396 | -12 | -0.9% | 178,000 |
| 2022/05/25 | 1,418 | 1,432 | 1,405 | 1,408 | -15 | -1.1% | 233,800 |
| 2022/05/24 | 1,443 | 1,443 | 1,410 | 1,423 | -29 | -2% | 185,900 |
| 2022/05/23 | 1,430 | 1,465 | 1,426 | 1,452 | +41 | +2.9% | 156,600 |
| 2022/05/20 | 1,424 | 1,426 | 1,388 | 1,411 | +12 | +0.9% | 187,000 |
601～
650
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
