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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 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 |
701～
750
件表示中 / 5881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 | 122,000円 | +5.9% | +4.6% | 3.20% | 18.92倍 | 2.28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 | 86,400円 | +4.0% | +3.6% | 4.20% | 9.39倍 | 1.71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 | 306,000円 | +6.0% | +9.0% | 1.63% | 16.35倍 | 1.79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 | 129,200円 | +8.0% | +46.9% | 2.79% | 7.58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 | 111,300円 | +2.9% | -1.1% | 2.52% | 14.59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
