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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,992.5 | 2,035.5 | 1,988 | 2,034 | +49 | +2.5% | 374,300 |
| 2024/07/08 | 1,955 | 1,995 | 1,929 | 1,985 | +13.5 | +0.7% | 552,200 |
| 2024/07/05 | 1,999 | 1,999 | 1,946 | 1,971.5 | -30.5 | -1.5% | 409,700 |
| 2024/07/04 | 2,035 | 2,053.5 | 1,986 | 2,002 | -28 | -1.4% | 427,900 |
| 2024/07/03 | 2,005 | 2,038 | 2,001.5 | 2,030 | +30 | +1.5% | 362,300 |
| 2024/07/02 | 1,969 | 2,004 | 1,958.5 | 2,000 | +43 | +2.2% | 427,000 |
| 2024/07/01 | 1,993.5 | 2,007.5 | 1,956.5 | 1,957 | -28 | -1.4% | 347,800 |
| 2024/06/28 | 1,981.5 | 2,013 | 1,980 | 1,985 | +16.5 | +0.8% | 478,500 |
| 2024/06/27 | 1,929 | 1,973.5 | 1,929 | 1,968.5 | +48.5 | +2.5% | 397,500 |
| 2024/06/26 | 1,927.5 | 1,936 | 1,908.5 | 1,920 | +7.5 | +0.4% | 170,700 |
| 2024/06/25 | 1,889.5 | 1,923 | 1,889.5 | 1,912.5 | +22.5 | +1.2% | 184,500 |
| 2024/06/24 | 1,900 | 1,904 | 1,885 | 1,890 | -0.5 | ±0% | 213,000 |
| 2024/06/21 | 1,880 | 1,905 | 1,873.5 | 1,890.5 | +9.5 | +0.5% | 292,600 |
| 2024/06/20 | 1,873 | 1,885.5 | 1,862.5 | 1,881 | +8 | +0.4% | 184,400 |
| 2024/06/19 | 1,890 | 1,899.5 | 1,860.5 | 1,873 | -26.5 | -1.4% | 145,900 |
| 2024/06/18 | 1,883 | 1,899.5 | 1,883 | 1,899.5 | +18.5 | +1% | 180,900 |
| 2024/06/17 | 1,880.5 | 1,883 | 1,866 | 1,881 | -14 | -0.7% | 176,300 |
| 2024/06/14 | 1,872.5 | 1,903.5 | 1,872 | 1,895 | +9.5 | +0.5% | 254,200 |
| 2024/06/13 | 1,901 | 1,904.5 | 1,881 | 1,885.5 | -21.5 | -1.1% | 158,900 |
| 2024/06/12 | 1,921 | 1,931 | 1,901 | 1,907 | -14 | -0.7% | 153,700 |
| 2024/06/11 | 1,944 | 1,949 | 1,920.5 | 1,921 | -20.5 | -1.1% | 150,500 |
| 2024/06/10 | 1,940 | 1,954.5 | 1,929.5 | 1,941.5 | +3.5 | +0.2% | 164,100 |
| 2024/06/07 | 1,920 | 1,949.5 | 1,919.5 | 1,938 | +24 | +1.3% | 200,700 |
| 2024/06/06 | 1,918 | 1,927 | 1,901.5 | 1,914 | +10.5 | +0.6% | 157,400 |
| 2024/06/05 | 1,905 | 1,914 | 1,891.5 | 1,903.5 | -0.5 | ±0% | 129,400 |
| 2024/06/04 | 1,875 | 1,916 | 1,870 | 1,904 | +24.5 | +1.3% | 199,400 |
| 2024/06/03 | 1,885 | 1,897.5 | 1,875.5 | 1,879.5 | +10.5 | +0.6% | 165,500 |
| 2024/05/31 | 1,845.5 | 1,879 | 1,845.5 | 1,869 | +26 | +1.4% | 264,400 |
| 2024/05/30 | 1,840.5 | 1,846 | 1,821.5 | 1,843 | -4.5 | -0.2% | 210,900 |
| 2024/05/29 | 1,865 | 1,870.5 | 1,846.5 | 1,847.5 | -23 | -1.2% | 231,400 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,870.5 | +14 | +0.8% | 203,800 |
| 2024/05/27 | 1,837 | 1,858.5 | 1,826.5 | 1,856.5 | +12.5 | +0.7% | 230,900 |
| 2024/05/24 | 1,821 | 1,851.5 | 1,820 | 1,844 | -7.5 | -0.4% | 255,300 |
| 2024/05/23 | 1,835.5 | 1,857.5 | 1,831 | 1,851.5 | +26 | +1.4% | 311,400 |
| 2024/05/22 | 1,860 | 1,871 | 1,825 | 1,825.5 | -46 | -2.5% | 250,800 |
| 2024/05/21 | 1,880 | 1,890 | 1,869 | 1,871.5 | -12.5 | -0.7% | 225,200 |
| 2024/05/20 | 1,875 | 1,893 | 1,868 | 1,884 | +13 | +0.7% | 138,600 |
| 2024/05/17 | 1,879 | 1,890 | 1,870.5 | 1,871 | -12 | -0.6% | 179,700 |
| 2024/05/16 | 1,886 | 1,899.5 | 1,875 | 1,883 | +15.5 | +0.8% | 232,900 |
| 2024/05/15 | 1,873 | 1,874.5 | 1,856.5 | 1,867.5 | -17 | -0.9% | 229,900 |
| 2024/05/14 | 1,882.5 | 1,890 | 1,863.5 | 1,884.5 | -8.5 | -0.4% | 320,500 |
| 2024/05/13 | 1,904 | 1,910 | 1,885.5 | 1,893 | +4.5 | +0.2% | 239,900 |
| 2024/05/10 | 1,885 | 1,891.5 | 1,871 | 1,888.5 | -6.5 | -0.3% | 220,200 |
| 2024/05/09 | 1,877 | 1,922.5 | 1,872 | 1,895 | +30 | +1.6% | 262,500 |
| 2024/05/08 | 1,866 | 1,876 | 1,857 | 1,865 | -5 | -0.3% | 204,900 |
| 2024/05/07 | 1,869.5 | 1,874.5 | 1,856 | 1,870 | +13.5 | +0.7% | 220,100 |
| 2024/05/02 | 1,851 | 1,863 | 1,848.5 | 1,856.5 | +6.5 | +0.4% | 187,300 |
| 2024/05/01 | 1,826 | 1,854 | 1,825.5 | 1,850 | +20 | +1.1% | 227,000 |
| 2024/04/30 | 1,843 | 1,845.5 | 1,821.5 | 1,830 | +4 | +0.2% | 247,000 |
| 2024/04/26 | 1,805 | 1,828.5 | 1,792 | 1,826 | +18 | +1% | 295,400 |
101～
150
件表示中 / 5743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 | 172,000円 | +5.9% | +4.6% | 2.27% | 26.69倍 | 3.24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 |
| ナカニシ | 230,300円 | +26.0% | -15.1% | 2.26% | 20.15倍 | 1.58倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| タムロン | 426,500円 | +24.6% | +39.6% | 2.93% | 12.19倍 | 2.26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 |
| トプコン | 171,000円 | +1.6% | -9.7% | 2.46% | 40.06倍 | 1.76倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| セイコーＧ | 434,500円 | +10.6% | +13.3% | 2.07% | 15.43倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
