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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 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 |
| 2018/04/05 | 4,200 | 4,200 | 4,135 | 4,160 | -45 | -1.1% | 76,600 |
| 2018/04/04 | 4,230 | 4,260 | 4,180 | 4,205 | +30 | +0.7% | 64,400 |
| 2018/04/03 | 4,135 | 4,205 | 4,095 | 4,175 | -15 | -0.4% | 67,800 |
| 2018/04/02 | 4,260 | 4,285 | 4,185 | 4,190 | -40 | -0.9% | 49,800 |
| 2018/03/30 | 4,180 | 4,235 | 4,155 | 4,230 | +95 | +2.3% | 54,100 |
| 2018/03/29 | 4,120 | 4,150 | 4,070 | 4,135 | +15 | +0.4% | 55,400 |
| 2018/03/28 | 4,005 | 4,120 | 4,005 | 4,120 | +50 | +1.2% | 47,700 |
| 2018/03/27 | 3,995 | 4,070 | 3,995 | 4,070 | +150 | +3.8% | 50,300 |
| 2018/03/26 | 3,860 | 3,920 | 3,820 | 3,920 | -5 | -0.1% | 53,000 |
| 2018/03/23 | 4,005 | 4,060 | 3,920 | 3,925 | -215 | -5.2% | 63,700 |
| 2018/03/22 | 4,020 | 4,150 | 4,020 | 4,140 | +120 | +3% | 40,300 |
| 2018/03/20 | 4,005 | 4,035 | 3,970 | 4,020 | -35 | -0.9% | 38,700 |
| 2018/03/19 | 4,085 | 4,125 | 4,040 | 4,055 | -100 | -2.4% | 61,300 |
| 2018/03/16 | 4,170 | 4,185 | 4,065 | 4,155 | +25 | +0.6% | 216,600 |
| 2018/03/15 | 4,080 | 4,160 | 4,055 | 4,130 | +50 | +1.2% | 57,700 |
| 2018/03/14 | 4,145 | 4,145 | 4,065 | 4,080 | -75 | -1.8% | 70,200 |
| 2018/03/13 | 3,870 | 4,155 | 3,755 | 4,155 | +320 | +8.3% | 228,400 |
| 2018/03/12 | 3,940 | 3,940 | 3,785 | 3,835 | -110 | -2.8% | 127,200 |
| 2018/03/09 | 4,080 | 4,095 | 3,930 | 3,945 | -65 | -1.6% | 71,900 |
| 2018/03/08 | 4,030 | 4,030 | 3,935 | 4,010 | +40 | +1% | 57,500 |
| 2018/03/07 | 3,930 | 4,045 | 3,920 | 3,970 | +25 | +0.6% | 56,000 |
| 2018/03/06 | 3,875 | 3,965 | 3,865 | 3,945 | +105 | +2.7% | 46,200 |
| 2018/03/05 | 3,800 | 3,845 | 3,775 | 3,840 | +10 | +0.3% | 66,400 |
1701～
1750
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
