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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 4,735 | 4,765 | 4,595 | 4,620 | -185 | -3.9% | 199,400 |
| 2019/01/29 | 4,790 | 4,840 | 4,750 | 4,805 | -5 | -0.1% | 129,500 |
| 2019/01/28 | 5,020 | 5,100 | 4,770 | 4,810 | -270 | -5.3% | 175,200 |
| 2019/01/25 | 5,010 | 5,200 | 5,000 | 5,080 | +205 | +4.2% | 209,700 |
| 2019/01/24 | 4,885 | 4,935 | 4,830 | 4,875 | -40 | -0.8% | 63,300 |
| 2019/01/23 | 4,890 | 5,010 | 4,850 | 4,915 | +5 | +0.1% | 78,600 |
| 2019/01/22 | 4,980 | 5,010 | 4,875 | 4,910 | -65 | -1.3% | 72,800 |
| 2019/01/21 | 5,070 | 5,070 | 4,930 | 4,975 | -20 | -0.4% | 79,900 |
| 2019/01/18 | 4,980 | 5,110 | 4,890 | 4,995 | +85 | +1.7% | 127,100 |
| 2019/01/17 | 4,765 | 4,920 | 4,730 | 4,910 | +210 | +4.5% | 131,800 |
| 2019/01/16 | 4,700 | 4,780 | 4,645 | 4,700 | ±0 | ±0% | 95,900 |
| 2019/01/15 | 4,755 | 4,800 | 4,665 | 4,700 | -150 | -3.1% | 226,900 |
| 2019/01/11 | 4,725 | 4,860 | 4,675 | 4,850 | +615 | +14.5% | 342,900 |
| 2019/01/10 | 4,220 | 4,260 | 4,145 | 4,235 | +5 | +0.1% | 82,500 |
| 2019/01/09 | 4,370 | 4,410 | 4,220 | 4,230 | -80 | -1.9% | 82,300 |
| 2019/01/08 | 4,190 | 4,350 | 4,190 | 4,310 | +160 | +3.9% | 101,900 |
| 2019/01/07 | 4,205 | 4,205 | 4,095 | 4,150 | +125 | +3.1% | 80,200 |
| 2019/01/04 | 4,040 | 4,040 | 3,870 | 4,025 | -150 | -3.6% | 170,700 |
| 2018/12/28 | 4,260 | 4,295 | 4,100 | 4,175 | -190 | -4.4% | 94,000 |
| 2018/12/27 | 4,330 | 4,375 | 4,235 | 4,365 | +270 | +6.6% | 83,600 |
| 2018/12/26 | 3,995 | 4,140 | 3,995 | 4,095 | +155 | +3.9% | 78,800 |
| 2018/12/25 | 3,930 | 4,015 | 3,900 | 3,940 | -270 | -6.4% | 130,800 |
| 2018/12/21 | 4,250 | 4,310 | 4,140 | 4,210 | -165 | -3.8% | 147,200 |
| 2018/12/20 | 4,590 | 4,600 | 4,345 | 4,375 | -225 | -4.9% | 105,200 |
| 2018/12/19 | 4,660 | 4,680 | 4,580 | 4,600 | -50 | -1.1% | 83,400 |
| 2018/12/18 | 4,815 | 4,815 | 4,650 | 4,650 | -235 | -4.8% | 92,400 |
| 2018/12/17 | 4,920 | 4,950 | 4,885 | 4,885 | -95 | -1.9% | 52,500 |
| 2018/12/14 | 5,100 | 5,100 | 4,970 | 4,980 | -160 | -3.1% | 73,500 |
| 2018/12/13 | 5,100 | 5,190 | 5,050 | 5,140 | +100 | +2% | 80,000 |
| 2018/12/12 | 4,975 | 5,050 | 4,955 | 5,040 | +170 | +3.5% | 43,800 |
| 2018/12/11 | 4,990 | 4,995 | 4,865 | 4,870 | -130 | -2.6% | 50,400 |
| 2018/12/10 | 5,010 | 5,030 | 4,970 | 5,000 | -140 | -2.7% | 62,300 |
| 2018/12/07 | 5,180 | 5,240 | 5,050 | 5,140 | -40 | -0.8% | 70,500 |
| 2018/12/06 | 5,360 | 5,360 | 5,140 | 5,180 | -210 | -3.9% | 54,000 |
| 2018/12/05 | 5,230 | 5,420 | 5,210 | 5,390 | +10 | +0.2% | 51,500 |
| 2018/12/04 | 5,450 | 5,490 | 5,380 | 5,380 | -10 | -0.2% | 112,300 |
| 2018/12/03 | 5,400 | 5,420 | 5,310 | 5,390 | +50 | +0.9% | 52,000 |
| 2018/11/30 | 5,230 | 5,340 | 5,130 | 5,340 | +150 | +2.9% | 95,000 |
| 2018/11/29 | 5,200 | 5,270 | 5,170 | 5,190 | +60 | +1.2% | 73,700 |
| 2018/11/28 | 5,060 | 5,150 | 5,030 | 5,130 | +80 | +1.6% | 51,500 |
| 2018/11/27 | 5,090 | 5,100 | 5,040 | 5,050 | +20 | +0.4% | 32,000 |
| 2018/11/26 | 5,030 | 5,040 | 4,950 | 5,030 | -20 | -0.4% | 48,400 |
| 2018/11/22 | 5,000 | 5,070 | 4,975 | 5,050 | +30 | +0.6% | 58,500 |
| 2018/11/21 | 4,915 | 5,040 | 4,900 | 5,020 | +50 | +1% | 55,300 |
| 2018/11/20 | 5,090 | 5,090 | 4,925 | 4,970 | -140 | -2.7% | 48,200 |
| 2018/11/19 | 4,970 | 5,130 | 4,970 | 5,110 | +170 | +3.4% | 46,000 |
| 2018/11/16 | 4,970 | 4,990 | 4,905 | 4,940 | -30 | -0.6% | 57,000 |
| 2018/11/15 | 4,920 | 5,050 | 4,900 | 4,970 | +10 | +0.2% | 55,200 |
| 2018/11/14 | 5,000 | 5,000 | 4,925 | 4,960 | -50 | -1% | 69,000 |
| 2018/11/13 | 5,010 | 5,030 | 4,865 | 5,010 | -100 | -2% | 78,600 |
1451～
1500
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
