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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 5,340 | 5,360 | 5,190 | 5,210 | -110 | -2.1% | 75,300 |
| 2018/06/18 | 5,230 | 5,320 | 5,200 | 5,320 | +90 | +1.7% | 63,500 |
| 2018/06/15 | 5,150 | 5,260 | 5,140 | 5,230 | +90 | +1.8% | 261,000 |
| 2018/06/14 | 5,230 | 5,270 | 5,120 | 5,140 | -140 | -2.7% | 90,900 |
| 2018/06/13 | 5,300 | 5,380 | 5,250 | 5,280 | -70 | -1.3% | 66,500 |
| 2018/06/12 | 5,430 | 5,430 | 5,280 | 5,350 | -40 | -0.7% | 78,500 |
| 2018/06/11 | 5,370 | 5,440 | 5,370 | 5,390 | +30 | +0.6% | 89,000 |
| 2018/06/08 | 5,280 | 5,370 | 5,260 | 5,360 | +50 | +0.9% | 63,500 |
| 2018/06/07 | 5,190 | 5,310 | 5,180 | 5,310 | +160 | +3.1% | 59,600 |
| 2018/06/06 | 5,200 | 5,200 | 5,080 | 5,150 | -30 | -0.6% | 59,100 |
| 2018/06/05 | 5,330 | 5,350 | 5,130 | 5,180 | -80 | -1.5% | 82,900 |
| 2018/06/04 | 5,160 | 5,280 | 5,160 | 5,260 | +130 | +2.5% | 69,900 |
| 2018/06/01 | 5,070 | 5,150 | 5,020 | 5,130 | +40 | +0.8% | 43,000 |
| 2018/05/31 | 5,000 | 5,110 | 4,985 | 5,090 | +70 | +1.4% | 63,300 |
| 2018/05/30 | 4,975 | 5,110 | 4,945 | 5,020 | -20 | -0.4% | 67,200 |
| 2018/05/29 | 5,080 | 5,080 | 5,000 | 5,040 | -60 | -1.2% | 44,000 |
| 2018/05/28 | 5,150 | 5,150 | 5,070 | 5,100 | ±0 | ±0% | 62,200 |
| 2018/05/25 | 5,040 | 5,140 | 5,000 | 5,100 | +80 | +1.6% | 73,400 |
| 2018/05/24 | 5,020 | 5,060 | 5,000 | 5,020 | ±0 | ±0% | 42,700 |
| 2018/05/23 | 5,060 | 5,130 | 4,965 | 5,020 | +10 | +0.2% | 116,700 |
| 2018/05/22 | 5,010 | 5,040 | 4,980 | 5,010 | -20 | -0.4% | 47,300 |
| 2018/05/21 | 5,000 | 5,040 | 4,985 | 5,030 | +70 | +1.4% | 68,800 |
| 2018/05/18 | 5,000 | 5,000 | 4,885 | 4,960 | +10 | +0.2% | 69,900 |
| 2018/05/17 | 4,870 | 4,980 | 4,865 | 4,950 | +95 | +2% | 84,500 |
| 2018/05/16 | 4,775 | 4,880 | 4,775 | 4,855 | +65 | +1.4% | 90,300 |
| 2018/05/15 | 4,800 | 4,830 | 4,740 | 4,790 | +50 | +1.1% | 63,600 |
| 2018/05/14 | 4,685 | 4,755 | 4,645 | 4,740 | +140 | +3% | 63,700 |
| 2018/05/11 | 4,565 | 4,625 | 4,540 | 4,600 | +75 | +1.7% | 55,300 |
| 2018/05/10 | 4,715 | 4,715 | 4,495 | 4,525 | -155 | -3.3% | 86,200 |
| 2018/05/09 | 4,635 | 4,695 | 4,625 | 4,680 | +45 | +1% | 95,600 |
| 2018/05/08 | 4,510 | 4,645 | 4,500 | 4,635 | +155 | +3.5% | 104,800 |
| 2018/05/07 | 4,460 | 4,500 | 4,395 | 4,480 | +30 | +0.7% | 52,000 |
| 2018/05/02 | 4,465 | 4,475 | 4,380 | 4,450 | +35 | +0.8% | 52,800 |
| 2018/05/01 | 4,440 | 4,455 | 4,400 | 4,415 | -35 | -0.8% | 29,800 |
| 2018/04/27 | 4,475 | 4,510 | 4,415 | 4,450 | -5 | -0.1% | 70,400 |
| 2018/04/26 | 4,435 | 4,470 | 4,405 | 4,455 | +110 | +2.5% | 85,100 |
| 2018/04/25 | 4,310 | 4,370 | 4,280 | 4,345 | +15 | +0.3% | 42,100 |
| 2018/04/24 | 4,350 | 4,350 | 4,305 | 4,330 | +5 | +0.1% | 33,700 |
| 2018/04/23 | 4,375 | 4,380 | 4,290 | 4,325 | -50 | -1.1% | 54,000 |
| 2018/04/20 | 4,360 | 4,405 | 4,335 | 4,375 | -30 | -0.7% | 37,300 |
| 2018/04/19 | 4,475 | 4,475 | 4,395 | 4,405 | -50 | -1.1% | 54,400 |
| 2018/04/18 | 4,350 | 4,465 | 4,325 | 4,455 | +195 | +4.6% | 79,300 |
| 2018/04/17 | 4,295 | 4,330 | 4,250 | 4,260 | -70 | -1.6% | 37,500 |
| 2018/04/16 | 4,280 | 4,350 | 4,230 | 4,330 | +60 | +1.4% | 62,700 |
| 2018/04/13 | 4,295 | 4,300 | 4,240 | 4,270 | +10 | +0.2% | 43,300 |
| 2018/04/12 | 4,275 | 4,330 | 4,240 | 4,260 | +10 | +0.2% | 40,100 |
| 2018/04/11 | 4,355 | 4,385 | 4,230 | 4,250 | -105 | -2.4% | 86,200 |
| 2018/04/10 | 4,255 | 4,435 | 4,250 | 4,355 | +135 | +3.2% | 130,400 |
| 2018/04/09 | 4,135 | 4,230 | 4,065 | 4,220 | +15 | +0.4% | 103,600 |
| 2018/04/06 | 4,195 | 4,270 | 4,105 | 4,205 | +45 | +1.1% | 131,800 |
1601～
1650
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% | 24.90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 | 2.09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% | 14.59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
