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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 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 |
| 2018/03/02 | 3,810 | 3,870 | 3,790 | 3,830 | -85 | -2.2% | 67,000 |
| 2018/03/01 | 4,065 | 4,065 | 3,890 | 3,915 | -135 | -3.3% | 67,800 |
| 2018/02/28 | 4,010 | 4,095 | 4,010 | 4,050 | +40 | +1% | 59,400 |
| 2018/02/27 | 4,085 | 4,105 | 3,980 | 4,010 | -20 | -0.5% | 49,000 |
| 2018/02/26 | 3,980 | 4,035 | 3,980 | 4,030 | +75 | +1.9% | 59,300 |
| 2018/02/23 | 3,980 | 4,005 | 3,920 | 3,955 | -30 | -0.8% | 59,800 |
| 2018/02/22 | 3,985 | 3,995 | 3,930 | 3,985 | -5 | -0.1% | 47,500 |
| 2018/02/21 | 3,945 | 4,000 | 3,910 | 3,990 | +45 | +1.1% | 53,000 |
| 2018/02/20 | 3,950 | 3,950 | 3,865 | 3,945 | +15 | +0.4% | 49,100 |
1751～
1800
件表示中 / 5883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 | 122,200円 | +5.9% | +4.6% | 3.19% | 18.96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 | 86,700円 | +4.0% | +3.6% | 4.18% | 9.43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 | 287,400円 | +6.0% | +9.0% | 1.74% | 15.35倍 | 1.70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% | 7.56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 | 114,400円 | +2.9% | -1.1% | 2.45% | 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
