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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 4,880 | 4,910 | 4,850 | 4,860 | -5 | -0.1% | 51,500 |
| 2018/08/28 | 4,920 | 4,945 | 4,800 | 4,865 | -40 | -0.8% | 113,100 |
| 2018/08/27 | 4,840 | 4,930 | 4,840 | 4,905 | +90 | +1.9% | 46,700 |
| 2018/08/24 | 4,740 | 4,820 | 4,725 | 4,815 | +130 | +2.8% | 54,900 |
| 2018/08/23 | 4,650 | 4,705 | 4,650 | 4,685 | +65 | +1.4% | 40,100 |
| 2018/08/22 | 4,600 | 4,640 | 4,570 | 4,620 | +55 | +1.2% | 34,800 |
| 2018/08/21 | 4,450 | 4,595 | 4,450 | 4,565 | +80 | +1.8% | 56,800 |
| 2018/08/20 | 4,630 | 4,655 | 4,480 | 4,485 | -175 | -3.8% | 79,600 |
| 2018/08/17 | 4,650 | 4,665 | 4,605 | 4,660 | +40 | +0.9% | 31,900 |
| 2018/08/16 | 4,590 | 4,660 | 4,520 | 4,620 | -25 | -0.5% | 75,400 |
| 2018/08/15 | 4,730 | 4,745 | 4,625 | 4,645 | -155 | -3.2% | 88,300 |
| 2018/08/14 | 4,730 | 4,810 | 4,730 | 4,800 | +75 | +1.6% | 45,200 |
| 2018/08/13 | 4,850 | 4,850 | 4,710 | 4,725 | -130 | -2.7% | 53,900 |
| 2018/08/10 | 4,880 | 4,935 | 4,840 | 4,855 | -20 | -0.4% | 56,200 |
| 2018/08/09 | 4,830 | 4,895 | 4,815 | 4,875 | +35 | +0.7% | 51,900 |
| 2018/08/08 | 4,880 | 4,935 | 4,840 | 4,840 | -65 | -1.3% | 56,300 |
| 2018/08/07 | 4,845 | 4,930 | 4,810 | 4,905 | +60 | +1.2% | 40,300 |
| 2018/08/06 | 4,845 | 4,900 | 4,820 | 4,845 | -35 | -0.7% | 41,000 |
| 2018/08/03 | 5,070 | 5,070 | 4,865 | 4,880 | -160 | -3.2% | 59,300 |
| 2018/08/02 | 4,975 | 5,100 | 4,975 | 5,040 | +85 | +1.7% | 93,200 |
| 2018/08/01 | 4,855 | 4,990 | 4,845 | 4,955 | +150 | +3.1% | 73,800 |
| 2018/07/31 | 4,810 | 4,815 | 4,725 | 4,805 | -45 | -0.9% | 100,200 |
| 2018/07/30 | 4,945 | 4,945 | 4,805 | 4,850 | -140 | -2.8% | 80,300 |
| 2018/07/27 | 4,955 | 4,995 | 4,940 | 4,990 | +55 | +1.1% | 65,600 |
| 2018/07/26 | 4,940 | 4,985 | 4,890 | 4,935 | +55 | +1.1% | 74,500 |
| 2018/07/25 | 4,900 | 4,915 | 4,860 | 4,880 | -20 | -0.4% | 41,500 |
| 2018/07/24 | 4,980 | 4,980 | 4,880 | 4,900 | -25 | -0.5% | 59,000 |
| 2018/07/23 | 4,930 | 4,965 | 4,875 | 4,925 | -15 | -0.3% | 55,000 |
| 2018/07/20 | 4,980 | 5,010 | 4,890 | 4,940 | -60 | -1.2% | 63,500 |
| 2018/07/19 | 5,070 | 5,090 | 4,965 | 5,000 | -70 | -1.4% | 51,100 |
| 2018/07/18 | 5,220 | 5,220 | 5,050 | 5,070 | -100 | -1.9% | 90,900 |
| 2018/07/17 | 5,230 | 5,260 | 5,150 | 5,170 | +40 | +0.8% | 81,400 |
| 2018/07/13 | 5,100 | 5,160 | 5,060 | 5,130 | +120 | +2.4% | 106,100 |
| 2018/07/12 | 4,870 | 5,040 | 4,870 | 5,010 | +250 | +5.3% | 129,200 |
| 2018/07/11 | 4,700 | 4,790 | 4,650 | 4,760 | +20 | +0.4% | 103,600 |
| 2018/07/10 | 4,850 | 4,880 | 4,725 | 4,740 | -70 | -1.5% | 106,700 |
| 2018/07/09 | 4,760 | 4,850 | 4,680 | 4,810 | +40 | +0.8% | 114,600 |
| 2018/07/06 | 5,010 | 5,020 | 4,570 | 4,770 | -140 | -2.9% | 238,900 |
| 2018/07/05 | 4,970 | 5,090 | 4,870 | 4,910 | -85 | -1.7% | 142,100 |
| 2018/07/04 | 4,800 | 5,020 | 4,790 | 4,995 | +155 | +3.2% | 157,400 |
| 2018/07/03 | 4,820 | 4,930 | 4,785 | 4,840 | +20 | +0.4% | 101,800 |
| 2018/07/02 | 4,975 | 5,030 | 4,800 | 4,820 | -165 | -3.3% | 94,000 |
| 2018/06/29 | 4,955 | 5,010 | 4,835 | 4,985 | -45 | -0.9% | 136,700 |
| 2018/06/28 | 5,130 | 5,140 | 5,000 | 5,030 | -200 | -3.8% | 99,400 |
| 2018/06/27 | 5,180 | 5,260 | 5,130 | 5,230 | +50 | +1% | 56,400 |
| 2018/06/26 | 5,020 | 5,210 | 4,975 | 5,180 | +60 | +1.2% | 87,600 |
| 2018/06/25 | 5,230 | 5,240 | 5,090 | 5,120 | -110 | -2.1% | 78,600 |
| 2018/06/22 | 5,230 | 5,270 | 5,200 | 5,230 | -80 | -1.5% | 88,700 |
| 2018/06/21 | 5,320 | 5,360 | 5,300 | 5,310 | -20 | -0.4% | 60,600 |
| 2018/06/20 | 5,210 | 5,350 | 5,170 | 5,330 | +120 | +2.3% | 84,100 |
1551～
1600
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
