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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,838 | 1,859.5 | 1,822 | 1,848 | +26 | +1.4% | 314,300 |
| 2024/11/01 | 1,804.5 | 1,835 | 1,797.5 | 1,822 | -10.5 | -0.6% | 199,400 |
| 2024/10/31 | 1,821.5 | 1,840 | 1,816 | 1,832.5 | -6 | -0.3% | 281,300 |
| 2024/10/30 | 1,820 | 1,866 | 1,812 | 1,838.5 | +28 | +1.5% | 616,100 |
| 2024/10/29 | 1,774.5 | 1,813 | 1,764 | 1,810.5 | +33 | +1.9% | 403,900 |
| 2024/10/28 | 1,746 | 1,779 | 1,739 | 1,777.5 | +31.5 | +1.8% | 387,600 |
| 2024/10/25 | 1,745 | 1,757 | 1,738.5 | 1,746 | -3.5 | -0.2% | 281,500 |
| 2024/10/24 | 1,716 | 1,753.5 | 1,713.5 | 1,749.5 | +33.5 | +2% | 322,500 |
| 2024/10/23 | 1,722 | 1,726 | 1,701.5 | 1,716 | -17 | -1% | 530,900 |
| 2024/10/22 | 1,740.5 | 1,752 | 1,730.5 | 1,733 | -19 | -1.1% | 247,600 |
| 2024/10/21 | 1,741 | 1,767 | 1,739 | 1,752 | +11.5 | +0.7% | 238,800 |
| 2024/10/18 | 1,747 | 1,767 | 1,740 | 1,740.5 | -1 | -0.1% | 242,700 |
| 2024/10/17 | 1,707 | 1,747 | 1,706 | 1,741.5 | +22 | +1.3% | 397,700 |
| 2024/10/16 | 1,716 | 1,730 | 1,703 | 1,719.5 | -12 | -0.7% | 410,400 |
| 2024/10/15 | 1,730 | 1,740.5 | 1,716 | 1,731.5 | +11 | +0.6% | 565,800 |
| 2024/10/11 | 1,730 | 1,746 | 1,720.5 | 1,720.5 | -32.5 | -1.9% | 377,300 |
| 2024/10/10 | 1,746 | 1,764 | 1,742 | 1,753 | +4.5 | +0.3% | 366,500 |
| 2024/10/09 | 1,794.5 | 1,817.5 | 1,735 | 1,748.5 | -46 | -2.6% | 560,900 |
| 2024/10/08 | 1,797.5 | 1,809.5 | 1,758 | 1,794.5 | -28.5 | -1.6% | 1,174,000 |
| 2024/10/07 | 1,840 | 1,845.5 | 1,816 | 1,823 | +1 | +0.1% | 696,200 |
| 2024/10/04 | 1,812 | 1,848.5 | 1,811 | 1,822 | -2 | -0.1% | 377,100 |
| 2024/10/03 | 1,828 | 1,831.5 | 1,809 | 1,824 | +27 | +1.5% | 237,500 |
| 2024/10/02 | 1,810 | 1,823 | 1,789.5 | 1,797 | -30.5 | -1.7% | 317,800 |
| 2024/10/01 | 1,830 | 1,840 | 1,806.5 | 1,827.5 | +6.5 | +0.4% | 283,700 |
| 2024/09/30 | 1,841.5 | 1,850.5 | 1,815.5 | 1,821 | -49.5 | -2.6% | 356,600 |
| 2024/09/27 | 1,860 | 1,876.5 | 1,851 | 1,870.5 | +15 | +0.8% | 168,800 |
| 2024/09/26 | 1,829.5 | 1,860 | 1,824.5 | 1,855.5 | +42.5 | +2.3% | 318,700 |
| 2024/09/25 | 1,808.5 | 1,816.5 | 1,805.5 | 1,813 | +6 | +0.3% | 162,300 |
| 2024/09/24 | 1,826.5 | 1,841 | 1,806 | 1,807 | -13 | -0.7% | 145,700 |
| 2024/09/20 | 1,841.5 | 1,850 | 1,820 | 1,820 | -4 | -0.2% | 269,700 |
| 2024/09/19 | 1,823.5 | 1,837.5 | 1,820.5 | 1,824 | ±0 | ±0% | 183,900 |
| 2024/09/18 | 1,813 | 1,824 | 1,795 | 1,824 | +23.5 | +1.3% | 185,300 |
| 2024/09/17 | 1,819 | 1,828.5 | 1,776 | 1,800.5 | -8 | -0.4% | 197,400 |
| 2024/09/13 | 1,790 | 1,814 | 1,790 | 1,808.5 | -9 | -0.5% | 254,900 |
| 2024/09/12 | 1,830 | 1,841.5 | 1,795.5 | 1,817.5 | +14.5 | +0.8% | 236,100 |
| 2024/09/11 | 1,846 | 1,846.5 | 1,790 | 1,803 | -60.5 | -3.2% | 302,500 |
| 2024/09/10 | 1,851.5 | 1,881 | 1,844 | 1,863.5 | +0.5 | ±0% | 260,700 |
| 2024/09/09 | 1,812.5 | 1,863 | 1,793.5 | 1,863 | -2 | -0.1% | 290,800 |
| 2024/09/06 | 1,855.5 | 1,872.5 | 1,844 | 1,865 | +19.5 | +1.1% | 203,500 |
| 2024/09/05 | 1,848 | 1,869 | 1,833.5 | 1,845.5 | -42.5 | -2.3% | 284,600 |
| 2024/09/04 | 1,912 | 1,923 | 1,881.5 | 1,888 | -64 | -3.3% | 266,200 |
| 2024/09/03 | 1,912.5 | 1,953.5 | 1,910.5 | 1,952 | +26.5 | +1.4% | 164,000 |
| 2024/09/02 | 1,971 | 1,979 | 1,910.5 | 1,925.5 | -41 | -2.1% | 222,500 |
| 2024/08/30 | 1,980.5 | 1,984 | 1,962 | 1,966.5 | -16.5 | -0.8% | 171,100 |
| 2024/08/29 | 2,001.5 | 2,009 | 1,972 | 1,983 | -37 | -1.8% | 225,900 |
| 2024/08/28 | 2,008.5 | 2,027.5 | 2,000.5 | 2,020 | +2 | +0.1% | 348,400 |
| 2024/08/27 | 2,019.5 | 2,034.5 | 2,010.5 | 2,018 | +7.5 | +0.4% | 194,400 |
| 2024/08/26 | 2,024 | 2,037.5 | 2,001.5 | 2,010.5 | -14.5 | -0.7% | 215,100 |
| 2024/08/23 | 2,014.5 | 2,033.5 | 2,014.5 | 2,025 | +21.5 | +1.1% | 160,100 |
| 2024/08/22 | 1,995.5 | 2,011.5 | 1,987 | 2,003.5 | +17.5 | +0.9% | 148,800 |
101～
150
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
