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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 3,850 | 3,930 | 3,805 | 3,930 | +150 | +4% | 35,500 |
| 2018/02/16 | 3,835 | 3,835 | 3,780 | 3,780 | ±0 | ±0% | 39,900 |
| 2018/02/15 | 3,750 | 3,825 | 3,750 | 3,780 | +85 | +2.3% | 80,700 |
| 2018/02/14 | 3,720 | 3,750 | 3,670 | 3,695 | -10 | -0.3% | 78,000 |
| 2018/02/13 | 3,770 | 3,785 | 3,635 | 3,705 | -15 | -0.4% | 127,300 |
| 2018/02/09 | 3,630 | 3,730 | 3,630 | 3,720 | -40 | -1.1% | 73,000 |
| 2018/02/08 | 3,755 | 3,785 | 3,700 | 3,760 | +25 | +0.7% | 67,600 |
| 2018/02/07 | 3,960 | 3,975 | 3,735 | 3,735 | +50 | +1.4% | 111,000 |
| 2018/02/06 | 3,700 | 3,745 | 3,590 | 3,685 | -170 | -4.4% | 175,200 |
| 2018/02/05 | 3,930 | 3,935 | 3,805 | 3,855 | -170 | -4.2% | 96,700 |
| 2018/02/02 | 3,995 | 4,040 | 3,975 | 4,025 | +25 | +0.6% | 119,800 |
| 2018/02/01 | 3,895 | 4,005 | 3,875 | 4,000 | +155 | +4% | 98,100 |
| 2018/01/31 | 3,830 | 3,910 | 3,820 | 3,845 | -5 | -0.1% | 74,800 |
| 2018/01/30 | 3,915 | 3,935 | 3,835 | 3,850 | -45 | -1.2% | 78,400 |
| 2018/01/29 | 3,810 | 3,925 | 3,810 | 3,895 | +110 | +2.9% | 90,500 |
| 2018/01/26 | 3,810 | 3,820 | 3,775 | 3,785 | -50 | -1.3% | 115,900 |
| 2018/01/25 | 3,820 | 3,875 | 3,805 | 3,835 | -5 | -0.1% | 68,800 |
| 2018/01/24 | 3,810 | 3,850 | 3,800 | 3,840 | +20 | +0.5% | 52,600 |
| 2018/01/23 | 3,820 | 3,830 | 3,760 | 3,820 | +65 | +1.7% | 99,200 |
| 2018/01/22 | 3,760 | 3,765 | 3,735 | 3,755 | -40 | -1.1% | 46,800 |
| 2018/01/19 | 3,715 | 3,820 | 3,715 | 3,795 | +65 | +1.7% | 73,700 |
| 2018/01/18 | 3,860 | 3,875 | 3,725 | 3,730 | -85 | -2.2% | 69,800 |
| 2018/01/17 | 3,835 | 3,835 | 3,800 | 3,815 | -35 | -0.9% | 74,000 |
| 2018/01/16 | 3,850 | 3,895 | 3,810 | 3,850 | +50 | +1.3% | 120,600 |
| 2018/01/15 | 3,700 | 3,815 | 3,685 | 3,800 | +140 | +3.8% | 123,800 |
| 2018/01/12 | 3,550 | 3,710 | 3,480 | 3,660 | +45 | +1.2% | 197,900 |
| 2018/01/11 | 3,605 | 3,625 | 3,535 | 3,615 | -25 | -0.7% | 121,500 |
| 2018/01/10 | 3,630 | 3,665 | 3,620 | 3,640 | +10 | +0.3% | 93,000 |
| 2018/01/09 | 3,550 | 3,635 | 3,510 | 3,630 | +100 | +2.8% | 90,700 |
| 2018/01/05 | 3,545 | 3,565 | 3,500 | 3,530 | -20 | -0.6% | 52,400 |
| 2018/01/04 | 3,470 | 3,555 | 3,455 | 3,550 | +120 | +3.5% | 74,000 |
| 2017/12/29 | 3,470 | 3,480 | 3,415 | 3,430 | -30 | -0.9% | 43,500 |
| 2017/12/28 | 3,470 | 3,485 | 3,445 | 3,460 | ±0 | ±0% | 38,100 |
| 2017/12/27 | 3,500 | 3,500 | 3,450 | 3,460 | +5 | +0.1% | 53,900 |
| 2017/12/26 | 3,480 | 3,520 | 3,450 | 3,455 | +35 | +1% | 65,400 |
| 2017/12/25 | 3,430 | 3,435 | 3,395 | 3,420 | -10 | -0.3% | 33,700 |
| 2017/12/22 | 3,415 | 3,475 | 3,415 | 3,430 | +30 | +0.9% | 66,200 |
| 2017/12/21 | 3,445 | 3,445 | 3,370 | 3,400 | -15 | -0.4% | 54,900 |
| 2017/12/20 | 3,450 | 3,470 | 3,380 | 3,415 | +5 | +0.1% | 82,100 |
| 2017/12/19 | 3,365 | 3,420 | 3,310 | 3,410 | +115 | +3.5% | 131,100 |
| 2017/12/18 | 3,255 | 3,315 | 3,230 | 3,295 | +85 | +2.6% | 64,500 |
| 2017/12/15 | 3,205 | 3,230 | 3,175 | 3,210 | +5 | +0.2% | 76,500 |
| 2017/12/14 | 3,240 | 3,250 | 3,190 | 3,205 | -55 | -1.7% | 47,900 |
| 2017/12/13 | 3,295 | 3,310 | 3,235 | 3,260 | -30 | -0.9% | 57,500 |
| 2017/12/12 | 3,320 | 3,320 | 3,285 | 3,290 | -15 | -0.5% | 47,400 |
| 2017/12/11 | 3,230 | 3,315 | 3,230 | 3,305 | +80 | +2.5% | 86,600 |
| 2017/12/08 | 3,210 | 3,270 | 3,205 | 3,225 | +20 | +0.6% | 75,400 |
| 2017/12/07 | 3,165 | 3,215 | 3,150 | 3,205 | +40 | +1.3% | 57,600 |
| 2017/12/06 | 3,130 | 3,190 | 3,130 | 3,165 | +10 | +0.3% | 67,000 |
| 2017/12/05 | 3,140 | 3,165 | 3,120 | 3,155 | -20 | -0.6% | 44,100 |
1801～
1850
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 | 122,400円 | +5.9% | +4.6% | 3.19% | 18.99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 | 86,600円 | +4.0% | +3.6% | 4.19% | 9.42倍 | 1.69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 | 287,900円 | +6.0% | +9.0% | 1.74% | 15.38倍 | 1.71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 | 129,400円 | +8.0% | +46.9% | 2.78% | 7.58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 | 114,500円 | +2.9% | -1.1% | 2.45% | 15.01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
