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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/12 | 5,140 | 5,180 | 5,090 | 5,110 | -20 | -0.4% | 46,300 |
| 2018/11/09 | 5,180 | 5,180 | 5,080 | 5,130 | ±0 | ±0% | 77,400 |
| 2018/11/08 | 5,200 | 5,230 | 5,130 | 5,130 | +10 | +0.2% | 59,700 |
| 2018/11/07 | 5,090 | 5,190 | 5,070 | 5,120 | +30 | +0.6% | 78,200 |
| 2018/11/06 | 5,090 | 5,090 | 5,050 | 5,090 | ±0 | ±0% | 53,100 |
| 2018/11/05 | 5,150 | 5,160 | 5,080 | 5,090 | -30 | -0.6% | 75,500 |
| 2018/11/02 | 5,130 | 5,140 | 5,050 | 5,120 | +10 | +0.2% | 84,400 |
| 2018/11/01 | 5,130 | 5,170 | 5,090 | 5,110 | -80 | -1.5% | 81,400 |
| 2018/10/31 | 5,020 | 5,200 | 5,010 | 5,190 | +280 | +5.7% | 83,900 |
| 2018/10/30 | 4,810 | 4,990 | 4,790 | 4,910 | +55 | +1.1% | 147,300 |
| 2018/10/29 | 4,900 | 5,020 | 4,840 | 4,855 | -75 | -1.5% | 104,100 |
| 2018/10/26 | 5,110 | 5,110 | 4,820 | 4,930 | -50 | -1% | 143,100 |
| 2018/10/25 | 4,995 | 5,040 | 4,950 | 4,980 | -140 | -2.7% | 132,400 |
| 2018/10/24 | 5,040 | 5,130 | 5,020 | 5,120 | +100 | +2% | 102,000 |
| 2018/10/23 | 5,100 | 5,140 | 5,020 | 5,020 | -150 | -2.9% | 100,000 |
| 2018/10/22 | 5,140 | 5,250 | 5,080 | 5,170 | +130 | +2.6% | 89,100 |
| 2018/10/19 | 4,920 | 5,080 | 4,860 | 5,040 | +20 | +0.4% | 84,200 |
| 2018/10/18 | 4,975 | 5,060 | 4,890 | 5,020 | +80 | +1.6% | 99,500 |
| 2018/10/17 | 4,985 | 5,030 | 4,850 | 4,940 | +95 | +2% | 120,900 |
| 2018/10/16 | 5,000 | 5,000 | 4,815 | 4,845 | -205 | -4.1% | 132,500 |
| 2018/10/15 | 5,240 | 5,260 | 5,050 | 5,050 | -290 | -5.4% | 97,800 |
| 2018/10/12 | 5,020 | 5,340 | 4,870 | 5,340 | +460 | +9.4% | 235,900 |
| 2018/10/11 | 4,815 | 5,040 | 4,760 | 4,880 | -210 | -4.1% | 135,300 |
| 2018/10/10 | 5,100 | 5,170 | 5,050 | 5,090 | -50 | -1% | 78,800 |
1551～
1600
件表示中 / 5841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 | 118,100円 | +5.9% | +4.6% | 3.30% | 18.32倍 | 2.18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 | 378,000円 | +10.6% | +25.8% | 2.51% | 12.35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 | 320,500円 | +4.0% | +3.6% | 4.52% | 8.71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 | 265,400円 | +5.3% | +0.2% | 1.51% | 13.55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 | 140,100円 | +4.5% | +16.7% | 2.00% | 19.34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
