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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,487 | 1,492.5 | 1,454 | 1,485.5 | +6 | +0.4% | 602,800 |
| 2025/01/20 | 1,478 | 1,497 | 1,463 | 1,479.5 | +10 | +0.7% | 591,800 |
| 2025/01/17 | 1,435 | 1,482 | 1,427.5 | 1,469.5 | +24.5 | +1.7% | 891,500 |
| 2025/01/16 | 1,460 | 1,470 | 1,438.5 | 1,445 | -21 | -1.4% | 1,029,900 |
| 2025/01/15 | 1,502 | 1,503 | 1,466 | 1,466 | -42 | -2.8% | 1,013,800 |
| 2025/01/14 | 1,530 | 1,532.5 | 1,508 | 1,508 | -54 | -3.5% | 920,100 |
| 2025/01/10 | 1,595 | 1,596 | 1,558 | 1,562 | -43 | -2.7% | 1,211,400 |
| 2025/01/09 | 1,692.5 | 1,692.5 | 1,600 | 1,605 | -275 | -14.6% | 2,302,200 |
| 2025/01/08 | 1,840 | 1,889 | 1,834 | 1,880 | +30 | +1.6% | 546,100 |
| 2025/01/07 | 1,846 | 1,891.5 | 1,841.5 | 1,850 | +52.5 | +2.9% | 475,700 |
| 2025/01/06 | 1,822.5 | 1,822.5 | 1,796 | 1,797.5 | -10.5 | -0.6% | 402,600 |
| 2024/12/30 | 1,815 | 1,824.5 | 1,791 | 1,808 | -19 | -1% | 345,400 |
| 2024/12/27 | 1,804 | 1,827 | 1,799 | 1,827 | +30 | +1.7% | 239,200 |
| 2024/12/26 | 1,789 | 1,804 | 1,785.5 | 1,797 | +11 | +0.6% | 172,400 |
| 2024/12/25 | 1,790.5 | 1,792 | 1,773.5 | 1,786 | -14 | -0.8% | 153,200 |
| 2024/12/24 | 1,794.5 | 1,805.5 | 1,792 | 1,800 | +5.5 | +0.3% | 115,700 |
| 2024/12/23 | 1,790 | 1,801.5 | 1,782.5 | 1,794.5 | +17.5 | +1% | 235,700 |
| 2024/12/20 | 1,774.5 | 1,787.5 | 1,771 | 1,777 | +17 | +1% | 391,100 |
| 2024/12/19 | 1,768 | 1,779 | 1,757 | 1,760 | -21.5 | -1.2% | 165,800 |
| 2024/12/18 | 1,790 | 1,802 | 1,781.5 | 1,781.5 | +0.5 | ±0% | 158,000 |
| 2024/12/17 | 1,792 | 1,792 | 1,775.5 | 1,781 | -9.5 | -0.5% | 146,500 |
| 2024/12/16 | 1,809 | 1,809 | 1,785 | 1,790.5 | -22.5 | -1.2% | 203,700 |
| 2024/12/13 | 1,785.5 | 1,828 | 1,781.5 | 1,813 | +18 | +1% | 262,600 |
| 2024/12/12 | 1,819.5 | 1,834.5 | 1,795 | 1,795 | -14 | -0.8% | 283,800 |
| 2024/12/11 | 1,800 | 1,811 | 1,797.5 | 1,809 | +9.5 | +0.5% | 171,000 |
| 2024/12/10 | 1,832 | 1,835 | 1,799.5 | 1,799.5 | -5.5 | -0.3% | 243,500 |
| 2024/12/09 | 1,795 | 1,818 | 1,793 | 1,805 | +21 | +1.2% | 289,100 |
| 2024/12/06 | 1,747 | 1,790.5 | 1,746.5 | 1,784 | +44.5 | +2.6% | 326,100 |
| 2024/12/05 | 1,720.5 | 1,745 | 1,710.5 | 1,739.5 | +24 | +1.4% | 300,600 |
| 2024/12/04 | 1,735 | 1,735 | 1,706 | 1,715.5 | -22.5 | -1.3% | 223,900 |
| 2024/12/03 | 1,732 | 1,754 | 1,725 | 1,738 | +7 | +0.4% | 295,200 |
| 2024/12/02 | 1,724.5 | 1,737.5 | 1,721.5 | 1,731 | +5.5 | +0.3% | 220,300 |
| 2024/11/29 | 1,722.5 | 1,733 | 1,715 | 1,725.5 | +3 | +0.2% | 154,900 |
| 2024/11/28 | 1,722 | 1,733.5 | 1,716 | 1,722.5 | +6.5 | +0.4% | 120,300 |
| 2024/11/27 | 1,736.5 | 1,737 | 1,714 | 1,716 | -28.5 | -1.6% | 145,600 |
| 2024/11/26 | 1,731.5 | 1,747 | 1,728 | 1,744.5 | +7 | +0.4% | 97,500 |
| 2024/11/25 | 1,763 | 1,768 | 1,735 | 1,737.5 | -4.5 | -0.3% | 184,600 |
| 2024/11/22 | 1,761.5 | 1,771 | 1,742 | 1,742 | -12.5 | -0.7% | 124,000 |
| 2024/11/21 | 1,770.5 | 1,775 | 1,746 | 1,754.5 | -10.5 | -0.6% | 107,500 |
| 2024/11/20 | 1,788.5 | 1,801.5 | 1,765 | 1,765 | -19.5 | -1.1% | 127,000 |
| 2024/11/19 | 1,787 | 1,815.5 | 1,781.5 | 1,784.5 | +18.5 | +1% | 158,700 |
| 2024/11/18 | 1,768 | 1,781 | 1,758.5 | 1,766 | -20 | -1.1% | 179,900 |
| 2024/11/15 | 1,787 | 1,798.5 | 1,770 | 1,786 | +9 | +0.5% | 169,900 |
| 2024/11/14 | 1,810.5 | 1,823.5 | 1,777 | 1,777 | -37 | -2% | 204,900 |
| 2024/11/13 | 1,850 | 1,858 | 1,810.5 | 1,814 | -36 | -1.9% | 162,400 |
| 2024/11/12 | 1,819 | 1,858 | 1,818 | 1,850 | +31.5 | +1.7% | 267,500 |
| 2024/11/11 | 1,861.5 | 1,872 | 1,806.5 | 1,818.5 | -60 | -3.2% | 270,500 |
| 2024/11/08 | 1,872.5 | 1,896 | 1,864.5 | 1,878.5 | +6 | +0.3% | 309,200 |
| 2024/11/07 | 1,899.5 | 1,907.5 | 1,865 | 1,872.5 | -27 | -1.4% | 408,500 |
| 2024/11/06 | 1,859.5 | 1,902 | 1,849 | 1,899.5 | +51.5 | +2.8% | 365,600 |
51～
100
件表示中 / 5822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 | 123,500円 | +5.9% | +4.6% | 3.16% | 19.16倍 | 2.32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 |
| ノーリツ鋼機 | 409,500円 | +5.7% | -16.3% | 5.40% | 12.49倍 | 0.66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 |
| タムロン | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 | 236,700円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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 | 118,800円 | +5.6% | +15.5% | 2.36% | 12.88倍 | 1.08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
