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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 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 |
1701～
1750
件表示中 / 5884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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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 |
| タムロン | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 |
| 日機装 | 129,000円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| メニコン | 114,800円 | +2.9% | -1.1% | 2.44% | 14.99倍 | 1.02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
