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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 3,205 | 3,220 | 3,170 | 3,175 | -45 | -1.4% | 48,200 |
| 2017/11/30 | 3,190 | 3,225 | 3,155 | 3,220 | +30 | +0.9% | 66,300 |
| 2017/11/29 | 3,200 | 3,220 | 3,165 | 3,190 | +30 | +0.9% | 37,500 |
| 2017/11/28 | 3,125 | 3,160 | 3,110 | 3,160 | +5 | +0.2% | 35,100 |
| 2017/11/27 | 3,230 | 3,230 | 3,140 | 3,155 | -60 | -1.9% | 54,100 |
| 2017/11/24 | 3,150 | 3,215 | 3,140 | 3,215 | +75 | +2.4% | 67,700 |
| 2017/11/22 | 3,130 | 3,145 | 3,115 | 3,140 | +10 | +0.3% | 43,200 |
| 2017/11/21 | 3,115 | 3,150 | 3,095 | 3,130 | +5 | +0.2% | 40,200 |
| 2017/11/20 | 3,150 | 3,175 | 3,125 | 3,125 | +5 | +0.2% | 67,500 |
| 2017/11/17 | 3,120 | 3,170 | 3,100 | 3,120 | ±0 | ±0% | 95,000 |
| 2017/11/16 | 3,070 | 3,145 | 3,045 | 3,120 | +45 | +1.5% | 77,300 |
| 2017/11/15 | 3,155 | 3,155 | 3,065 | 3,075 | -110 | -3.5% | 78,000 |
| 2017/11/14 | 3,165 | 3,205 | 3,165 | 3,185 | -5 | -0.2% | 47,200 |
| 2017/11/13 | 3,155 | 3,210 | 3,155 | 3,190 | +5 | +0.2% | 64,300 |
| 2017/11/10 | 3,150 | 3,195 | 3,140 | 3,185 | -20 | -0.6% | 59,300 |
| 2017/11/09 | 3,270 | 3,295 | 3,170 | 3,205 | -40 | -1.2% | 106,400 |
| 2017/11/08 | 3,205 | 3,260 | 3,195 | 3,245 | +10 | +0.3% | 58,800 |
| 2017/11/07 | 3,205 | 3,240 | 3,185 | 3,235 | +30 | +0.9% | 55,000 |
| 2017/11/06 | 3,200 | 3,215 | 3,185 | 3,205 | -10 | -0.3% | 43,600 |
| 2017/11/02 | 3,235 | 3,235 | 3,195 | 3,215 | +15 | +0.5% | 61,600 |
| 2017/11/01 | 3,220 | 3,235 | 3,195 | 3,200 | -35 | -1.1% | 128,600 |
| 2017/10/31 | 3,265 | 3,320 | 3,215 | 3,235 | -20 | -0.6% | 201,500 |
| 2017/10/30 | 3,250 | 3,270 | 3,195 | 3,255 | +15 | +0.5% | 189,000 |
| 2017/10/27 | 3,235 | 3,260 | 3,150 | 3,240 | +45 | +1.4% | 164,100 |
| 2017/10/26 | 3,175 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 97,500 |
| 2017/10/25 | 3,170 | 3,200 | 3,165 | 3,170 | -35 | -1.1% | 98,300 |
| 2017/10/24 | 3,200 | 3,230 | 3,175 | 3,205 | +5 | +0.2% | 85,500 |
| 2017/10/23 | 3,220 | 3,220 | 3,130 | 3,200 | -10 | -0.3% | 156,900 |
| 2017/10/20 | 3,200 | 3,220 | 3,170 | 3,210 | -20 | -0.6% | 158,100 |
| 2017/10/19 | 3,180 | 3,250 | 3,175 | 3,230 | +75 | +2.4% | 178,800 |
| 2017/10/18 | 3,160 | 3,180 | 3,135 | 3,155 | -25 | -0.8% | 96,200 |
| 2017/10/17 | 3,120 | 3,180 | 3,120 | 3,180 | +50 | +1.6% | 152,400 |
| 2017/10/16 | 3,170 | 3,185 | 3,120 | 3,130 | -30 | -0.9% | 161,500 |
| 2017/10/13 | 3,150 | 3,180 | 3,090 | 3,160 | +15 | +0.5% | 205,100 |
| 2017/10/12 | 2,982 | 3,160 | 2,964 | 3,145 | +115 | +3.8% | 410,000 |
| 2017/10/11 | 2,772 | 3,040 | 2,767 | 3,030 | +308 | +11.3% | 707,800 |
| 2017/10/10 | 2,728 | 2,728 | 2,707 | 2,722 | +19 | +0.7% | 56,500 |
| 2017/10/06 | 2,727 | 2,727 | 2,695 | 2,703 | -12 | -0.4% | 41,800 |
| 2017/10/05 | 2,739 | 2,739 | 2,695 | 2,715 | -11 | -0.4% | 54,200 |
| 2017/10/04 | 2,710 | 2,736 | 2,708 | 2,726 | +28 | +1% | 80,400 |
| 2017/10/03 | 2,706 | 2,706 | 2,677 | 2,698 | +19 | +0.7% | 48,600 |
| 2017/10/02 | 2,716 | 2,729 | 2,676 | 2,679 | -17 | -0.6% | 40,900 |
| 2017/09/29 | 2,689 | 2,703 | 2,680 | 2,696 | +11 | +0.4% | 64,100 |
| 2017/09/28 | 2,671 | 2,686 | 2,641 | 2,685 | +39 | +1.5% | 72,800 |
| 2017/09/27 | 2,642 | 2,654 | 2,620 | 2,646 | +9 | +0.3% | 51,300 |
| 2017/09/26 | 2,649 | 2,655 | 2,621 | 2,637 | -16 | -0.6% | 68,900 |
| 2017/09/25 | 2,671 | 2,671 | 2,612 | 2,653 | -24 | -0.9% | 77,800 |
| 2017/09/22 | 2,665 | 2,688 | 2,621 | 2,677 | +10 | +0.4% | 91,400 |
| 2017/09/21 | 2,665 | 2,690 | 2,627 | 2,667 | -3 | -0.1% | 74,500 |
| 2017/09/20 | 2,684 | 2,698 | 2,667 | 2,670 | -13 | -0.5% | 82,300 |
1901～
1950
件表示中 / 5932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 | 128,000円 | +3.8% | -7.8% | 3.05% | 23.13倍 | 2.36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 | 103,900円 | +1.7% | +2.1% | 3.49% | 11.52倍 | 2.12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 | 314,500円 | +6.0% | +9.0% | 1.59% | 16.80倍 | 1.86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 | 148,700円 | +8.0% | +46.9% | 2.42% | 8.72倍 | 0.69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 | 118,900円 | +2.9% | -1.1% | 2.35% | 15.25倍 | 1.04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
