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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 5,800 | 5,890 | 5,800 | 5,860 | +90 | +1.6% | 123,100 |
| 2019/04/11 | 5,690 | 5,780 | 5,680 | 5,770 | +40 | +0.7% | 97,400 |
| 2019/04/10 | 5,800 | 5,800 | 5,700 | 5,730 | -180 | -3% | 173,000 |
| 2019/04/09 | 5,810 | 5,950 | 5,750 | 5,910 | +100 | +1.7% | 276,700 |
| 2019/04/08 | 5,660 | 5,840 | 5,560 | 5,810 | -150 | -2.5% | 464,100 |
| 2019/04/05 | 6,000 | 6,020 | 5,890 | 5,960 | +60 | +1% | 304,300 |
| 2019/04/04 | 5,950 | 5,960 | 5,870 | 5,900 | -10 | -0.2% | 215,800 |
| 2019/04/03 | 5,650 | 5,940 | 5,640 | 5,910 | +270 | +4.8% | 253,100 |
| 2019/04/02 | 5,660 | 5,670 | 5,560 | 5,640 | +70 | +1.3% | 120,500 |
| 2019/04/01 | 5,440 | 5,650 | 5,410 | 5,570 | +160 | +3% | 205,500 |
| 2019/03/29 | 5,220 | 5,430 | 5,210 | 5,410 | +170 | +3.2% | 163,500 |
| 2019/03/28 | 5,200 | 5,270 | 5,140 | 5,240 | -10 | -0.2% | 162,200 |
| 2019/03/27 | 5,300 | 5,300 | 5,190 | 5,250 | -10 | -0.2% | 105,300 |
| 2019/03/26 | 5,130 | 5,260 | 5,130 | 5,260 | +130 | +2.5% | 159,900 |
| 2019/03/25 | 5,210 | 5,220 | 5,110 | 5,130 | -220 | -4.1% | 106,400 |
| 2019/03/22 | 5,380 | 5,420 | 5,340 | 5,350 | -60 | -1.1% | 51,200 |
| 2019/03/20 | 5,320 | 5,420 | 5,300 | 5,410 | +50 | +0.9% | 80,100 |
| 2019/03/19 | 5,420 | 5,420 | 5,320 | 5,360 | -40 | -0.7% | 55,100 |
| 2019/03/18 | 5,300 | 5,420 | 5,280 | 5,400 | +130 | +2.5% | 80,100 |
| 2019/03/15 | 5,240 | 5,270 | 5,200 | 5,270 | +30 | +0.6% | 95,300 |
| 2019/03/14 | 5,300 | 5,310 | 5,230 | 5,240 | +20 | +0.4% | 89,500 |
| 2019/03/13 | 5,230 | 5,270 | 5,210 | 5,220 | -20 | -0.4% | 70,200 |
| 2019/03/12 | 5,200 | 5,280 | 5,170 | 5,240 | +90 | +1.7% | 119,400 |
| 2019/03/11 | 5,130 | 5,190 | 5,130 | 5,150 | +20 | +0.4% | 51,400 |
| 2019/03/08 | 5,110 | 5,160 | 5,090 | 5,130 | -60 | -1.2% | 66,300 |
| 2019/03/07 | 5,140 | 5,200 | 5,140 | 5,190 | ±0 | ±0% | 67,700 |
| 2019/03/06 | 5,170 | 5,200 | 5,150 | 5,190 | -10 | -0.2% | 50,300 |
| 2019/03/05 | 5,260 | 5,290 | 5,140 | 5,200 | -110 | -2.1% | 78,100 |
| 2019/03/04 | 5,230 | 5,320 | 5,190 | 5,310 | +130 | +2.5% | 74,800 |
| 2019/03/01 | 5,170 | 5,260 | 5,160 | 5,180 | +30 | +0.6% | 84,400 |
| 2019/02/28 | 5,120 | 5,190 | 5,060 | 5,150 | +30 | +0.6% | 96,500 |
| 2019/02/27 | 5,010 | 5,140 | 5,010 | 5,120 | +70 | +1.4% | 97,400 |
| 2019/02/26 | 4,965 | 5,050 | 4,965 | 5,050 | +85 | +1.7% | 56,700 |
| 2019/02/25 | 5,040 | 5,070 | 4,925 | 4,965 | -65 | -1.3% | 143,500 |
| 2019/02/22 | 5,090 | 5,150 | 5,020 | 5,030 | -50 | -1% | 53,500 |
| 2019/02/21 | 5,120 | 5,150 | 5,010 | 5,080 | -40 | -0.8% | 98,200 |
| 2019/02/20 | 5,020 | 5,120 | 4,990 | 5,120 | +125 | +2.5% | 82,100 |
| 2019/02/19 | 5,010 | 5,040 | 4,940 | 4,995 | +10 | +0.2% | 91,400 |
| 2019/02/18 | 4,995 | 5,030 | 4,935 | 4,985 | +80 | +1.6% | 58,900 |
| 2019/02/15 | 4,950 | 4,965 | 4,885 | 4,905 | -45 | -0.9% | 68,600 |
| 2019/02/14 | 4,960 | 5,010 | 4,890 | 4,950 | -25 | -0.5% | 63,300 |
| 2019/02/13 | 4,930 | 5,020 | 4,855 | 4,975 | +165 | +3.4% | 101,400 |
| 2019/02/12 | 4,790 | 4,850 | 4,760 | 4,810 | +85 | +1.8% | 75,300 |
| 2019/02/08 | 4,715 | 4,740 | 4,685 | 4,725 | -60 | -1.3% | 71,000 |
| 2019/02/07 | 4,900 | 4,900 | 4,755 | 4,785 | -105 | -2.1% | 64,100 |
| 2019/02/06 | 4,885 | 4,905 | 4,830 | 4,890 | +90 | +1.9% | 85,600 |
| 2019/02/05 | 4,880 | 4,880 | 4,750 | 4,800 | -55 | -1.1% | 81,800 |
| 2019/02/04 | 4,800 | 4,870 | 4,795 | 4,855 | +100 | +2.1% | 74,700 |
| 2019/02/01 | 4,750 | 4,830 | 4,730 | 4,755 | ±0 | ±0% | 72,300 |
| 2019/01/31 | 4,685 | 4,785 | 4,655 | 4,755 | +135 | +2.9% | 110,800 |
1401～
1450
件表示中 / 5765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 | 160,500円 | +5.9% | +4.6% | 2.43% | 24.91倍 | 3.02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 | 475,500円 | +10.6% | +13.3% | 1.89% | 16.89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 | 489,500円 | +13.9% | +34.6% | 2.37% | 12.22倍 | 0.80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 | 342,000円 | +5.3% | +0.2% | 1.17% | 17.70倍 | 2.08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 | 134,700円 | +5.6% | +15.5% | 2.08% | 14.60倍 | 1.22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
