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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 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 |
| 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 |
1501～
1550
件表示中 / 5842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 | 117,800円 | +5.9% | +4.6% | 3.31% | 18.27倍 | 2.17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 | 377,500円 | +10.6% | +25.8% | 2.52% | 12.33倍 | 0.99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 |
| タムロン | 320,000円 | +4.0% | +3.6% | 4.53% | 8.70倍 | 1.56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 | 265,900円 | +5.3% | +0.2% | 1.50% | 13.57倍 | 1.60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 | 140,300円 | +4.5% | +16.7% | 2.00% | 19.36倍 | 1.28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
