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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,485 | 1,486 | 1,444 | 1,456 | -15 | -1% | 239,300 |
| 2022/03/24 | 1,459 | 1,481 | 1,451 | 1,471 | -18 | -1.2% | 300,100 |
| 2022/03/23 | 1,469 | 1,501 | 1,460 | 1,489 | +50 | +3.5% | 376,500 |
| 2022/03/22 | 1,467 | 1,476 | 1,436 | 1,439 | -12 | -0.8% | 399,200 |
| 2022/03/18 | 1,465 | 1,481 | 1,437 | 1,451 | ±0 | ±0% | 771,200 |
| 2022/03/17 | 1,432 | 1,460 | 1,418 | 1,451 | +49 | +3.5% | 535,600 |
| 2022/03/16 | 1,399 | 1,428 | 1,382 | 1,402 | +38 | +2.8% | 536,100 |
| 2022/03/15 | 1,360 | 1,370 | 1,343 | 1,364 | -4 | -0.3% | 616,400 |
| 2022/03/14 | 1,394 | 1,398 | 1,356 | 1,368 | -56 | -3.9% | 699,400 |
| 2022/03/11 | 1,513 | 1,523 | 1,423 | 1,424 | -129 | -8.3% | 632,100 |
| 2022/03/10 | 1,560 | 1,560 | 1,533 | 1,553 | +55 | +3.7% | 226,200 |
| 2022/03/09 | 1,474 | 1,525 | 1,474 | 1,498 | +25 | +1.7% | 484,100 |
| 2022/03/08 | 1,500 | 1,500 | 1,468 | 1,473 | -65 | -4.2% | 735,400 |
| 2022/03/07 | 1,585 | 1,588 | 1,538 | 1,538 | -81 | -5% | 404,800 |
| 2022/03/04 | 1,640 | 1,646 | 1,606 | 1,619 | -32 | -1.9% | 239,200 |
| 2022/03/03 | 1,656 | 1,661 | 1,639 | 1,651 | +12 | +0.7% | 281,400 |
| 2022/03/02 | 1,639 | 1,670 | 1,634 | 1,639 | -18 | -1.1% | 300,900 |
| 2022/03/01 | 1,650 | 1,672 | 1,641 | 1,657 | +40 | +2.5% | 439,800 |
| 2022/02/28 | 1,618 | 1,625 | 1,571 | 1,617 | +24 | +1.5% | 251,700 |
| 2022/02/25 | 1,572 | 1,601 | 1,552 | 1,593 | +16 | +1% | 267,600 |
| 2022/02/24 | 1,561 | 1,582 | 1,553 | 1,577 | +16 | +1% | 378,300 |
| 2022/02/22 | 1,551 | 1,573 | 1,547 | 1,561 | -18 | -1.1% | 245,500 |
| 2022/02/21 | 1,592 | 1,593 | 1,567 | 1,579 | -38 | -2.4% | 247,800 |
| 2022/02/18 | 1,602 | 1,620 | 1,591 | 1,617 | -18 | -1.1% | 236,800 |
| 2022/02/17 | 1,640 | 1,659 | 1,621 | 1,635 | -21 | -1.3% | 180,300 |
| 2022/02/16 | 1,659 | 1,660 | 1,625 | 1,656 | +33 | +2% | 284,800 |
| 2022/02/15 | 1,612 | 1,635 | 1,606 | 1,623 | -1 | -0.1% | 369,900 |
| 2022/02/14 | 1,640 | 1,650 | 1,602 | 1,624 | -41 | -2.5% | 436,000 |
| 2022/02/10 | 1,684 | 1,685 | 1,655 | 1,665 | -8 | -0.5% | 341,700 |
| 2022/02/09 | 1,681 | 1,692 | 1,660 | 1,673 | +7 | +0.4% | 425,100 |
| 2022/02/08 | 1,659 | 1,682 | 1,643 | 1,666 | +13 | +0.8% | 272,500 |
| 2022/02/07 | 1,659 | 1,671 | 1,645 | 1,653 | +6 | +0.4% | 226,900 |
| 2022/02/04 | 1,640 | 1,670 | 1,631 | 1,647 | -1 | -0.1% | 185,200 |
| 2022/02/03 | 1,653 | 1,666 | 1,632 | 1,648 | -8 | -0.5% | 242,000 |
| 2022/02/02 | 1,637 | 1,656 | 1,616 | 1,656 | +18 | +1.1% | 274,600 |
| 2022/02/01 | 1,667 | 1,681 | 1,631 | 1,638 | -8 | -0.5% | 290,100 |
| 2022/01/31 | 1,564 | 1,677 | 1,554 | 1,646 | +122 | +8% | 688,800 |
| 2022/01/28 | 1,521 | 1,548 | 1,517 | 1,524 | +21 | +1.4% | 283,900 |
| 2022/01/27 | 1,596 | 1,600 | 1,501 | 1,503 | -86 | -5.4% | 529,200 |
| 2022/01/26 | 1,621 | 1,637 | 1,585 | 1,589 | -54 | -3.3% | 365,900 |
| 2022/01/25 | 1,662 | 1,662 | 1,625 | 1,643 | -31 | -1.9% | 285,100 |
| 2022/01/24 | 1,643 | 1,681 | 1,623 | 1,674 | +6 | +0.4% | 446,600 |
| 2022/01/21 | 1,634 | 1,684 | 1,627 | 1,668 | +9 | +0.5% | 706,000 |
| 2022/01/20 | 1,568 | 1,675 | 1,563 | 1,659 | +91 | +5.8% | 494,200 |
| 2022/01/19 | 1,621 | 1,623 | 1,563 | 1,568 | -70 | -4.3% | 456,500 |
| 2022/01/18 | 1,658 | 1,680 | 1,627 | 1,638 | +5 | +0.3% | 432,700 |
| 2022/01/17 | 1,622 | 1,644 | 1,616 | 1,633 | +14 | +0.9% | 269,600 |
| 2022/01/14 | 1,671 | 1,677 | 1,615 | 1,619 | -69 | -4.1% | 540,700 |
| 2022/01/13 | 1,818 | 1,818 | 1,675 | 1,688 | +30 | +1.8% | 1,083,300 |
| 2022/01/12 | 1,636 | 1,668 | 1,630 | 1,658 | +61 | +3.8% | 348,400 |
801～
850
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
