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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,990 | 2,005 | 1,976 | 1,986 | -21 | -1% | 196,700 |
| 2024/08/20 | 1,990 | 2,014 | 1,974.5 | 2,007 | +49 | +2.5% | 197,100 |
| 2024/08/19 | 1,971 | 2,007.5 | 1,957.5 | 1,958 | -23.5 | -1.2% | 250,400 |
| 2024/08/16 | 1,930 | 1,992 | 1,927 | 1,981.5 | +80.5 | +4.2% | 266,100 |
| 2024/08/15 | 1,901 | 1,914 | 1,890.5 | 1,901 | ±0 | ±0% | 279,500 |
| 2024/08/14 | 1,932 | 1,932 | 1,881 | 1,901 | -31 | -1.6% | 262,500 |
| 2024/08/13 | 1,934 | 1,934 | 1,892 | 1,932 | +21 | +1.1% | 141,300 |
| 2024/08/09 | 1,927.5 | 1,956 | 1,895 | 1,911 | +8 | +0.4% | 323,800 |
| 2024/08/08 | 1,900 | 1,939 | 1,889.5 | 1,903 | -18 | -0.9% | 345,500 |
| 2024/08/07 | 1,854.5 | 1,976 | 1,844 | 1,921 | +32.5 | +1.7% | 300,900 |
| 2024/08/06 | 1,844.5 | 1,905 | 1,813.5 | 1,888.5 | +124 | +7% | 395,900 |
| 2024/08/05 | 1,890 | 1,912 | 1,752 | 1,764.5 | -200 | -10.2% | 479,400 |
| 2024/08/02 | 2,020 | 2,028.5 | 1,955.5 | 1,964.5 | -77.5 | -3.8% | 349,700 |
| 2024/08/01 | 2,081.5 | 2,081.5 | 2,025 | 2,042 | -76 | -3.6% | 334,500 |
| 2024/07/31 | 2,120.5 | 2,125.5 | 2,092 | 2,118 | -1.5 | -0.1% | 286,700 |
| 2024/07/30 | 2,128 | 2,133.5 | 2,107 | 2,119.5 | -18 | -0.8% | 187,600 |
| 2024/07/29 | 2,097.5 | 2,143.5 | 2,083 | 2,137.5 | +40 | +1.9% | 167,700 |
| 2024/07/26 | 2,145 | 2,150 | 2,096 | 2,097.5 | -34 | -1.6% | 243,100 |
| 2024/07/25 | 2,100 | 2,149.5 | 2,095.5 | 2,131.5 | +10.5 | +0.5% | 333,600 |
| 2024/07/24 | 2,100 | 2,127.5 | 2,100 | 2,121 | +16 | +0.8% | 183,000 |
| 2024/07/23 | 2,117 | 2,124 | 2,101 | 2,105 | +14 | +0.7% | 139,900 |
| 2024/07/22 | 2,100 | 2,115 | 2,075.5 | 2,091 | -37.5 | -1.8% | 187,500 |
| 2024/07/19 | 2,143.5 | 2,161 | 2,128 | 2,128.5 | -10.5 | -0.5% | 182,900 |
| 2024/07/18 | 2,121 | 2,160 | 2,120.5 | 2,139 | +26 | +1.2% | 307,600 |
| 2024/07/17 | 2,112.5 | 2,125 | 2,096.5 | 2,113 | +24 | +1.1% | 223,700 |
| 2024/07/16 | 2,106.5 | 2,107.5 | 2,078 | 2,089 | -19 | -0.9% | 261,400 |
| 2024/07/12 | 2,052 | 2,115.5 | 2,050 | 2,108 | +56 | +2.7% | 378,700 |
| 2024/07/11 | 2,093 | 2,097 | 2,043 | 2,052 | -29 | -1.4% | 265,900 |
| 2024/07/10 | 2,019 | 2,098.5 | 2,009.5 | 2,081 | +47 | +2.3% | 469,700 |
| 2024/07/09 | 1,992.5 | 2,035.5 | 1,988 | 2,034 | +49 | +2.5% | 374,300 |
| 2024/07/08 | 1,955 | 1,995 | 1,929 | 1,985 | +13.5 | +0.7% | 552,200 |
| 2024/07/05 | 1,999 | 1,999 | 1,946 | 1,971.5 | -30.5 | -1.5% | 409,700 |
| 2024/07/04 | 2,035 | 2,053.5 | 1,986 | 2,002 | -28 | -1.4% | 427,900 |
| 2024/07/03 | 2,005 | 2,038 | 2,001.5 | 2,030 | +30 | +1.5% | 362,300 |
| 2024/07/02 | 1,969 | 2,004 | 1,958.5 | 2,000 | +43 | +2.2% | 427,000 |
| 2024/07/01 | 1,993.5 | 2,007.5 | 1,956.5 | 1,957 | -28 | -1.4% | 347,800 |
| 2024/06/28 | 1,981.5 | 2,013 | 1,980 | 1,985 | +16.5 | +0.8% | 478,500 |
| 2024/06/27 | 1,929 | 1,973.5 | 1,929 | 1,968.5 | +48.5 | +2.5% | 397,500 |
| 2024/06/26 | 1,927.5 | 1,936 | 1,908.5 | 1,920 | +7.5 | +0.4% | 170,700 |
| 2024/06/25 | 1,889.5 | 1,923 | 1,889.5 | 1,912.5 | +22.5 | +1.2% | 184,500 |
| 2024/06/24 | 1,900 | 1,904 | 1,885 | 1,890 | -0.5 | ±0% | 213,000 |
| 2024/06/21 | 1,880 | 1,905 | 1,873.5 | 1,890.5 | +9.5 | +0.5% | 292,600 |
| 2024/06/20 | 1,873 | 1,885.5 | 1,862.5 | 1,881 | +8 | +0.4% | 184,400 |
| 2024/06/19 | 1,890 | 1,899.5 | 1,860.5 | 1,873 | -26.5 | -1.4% | 145,900 |
| 2024/06/18 | 1,883 | 1,899.5 | 1,883 | 1,899.5 | +18.5 | +1% | 180,900 |
| 2024/06/17 | 1,880.5 | 1,883 | 1,866 | 1,881 | -14 | -0.7% | 176,300 |
| 2024/06/14 | 1,872.5 | 1,903.5 | 1,872 | 1,895 | +9.5 | +0.5% | 254,200 |
| 2024/06/13 | 1,901 | 1,904.5 | 1,881 | 1,885.5 | -21.5 | -1.1% | 158,900 |
| 2024/06/12 | 1,921 | 1,931 | 1,901 | 1,907 | -14 | -0.7% | 153,700 |
| 2024/06/11 | 1,944 | 1,949 | 1,920.5 | 1,921 | -20.5 | -1.1% | 150,500 |
151～
200
件表示中 / 5822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 | 123,500円 | +5.9% | +4.6% | 3.16% | 19.16倍 | 2.32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 |
| ノーリツ鋼機 | 409,500円 | +5.7% | -16.3% | 5.40% | 12.49倍 | 0.66倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| タムロン | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 | 236,700円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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 | 118,800円 | +5.6% | +15.5% | 2.36% | 12.88倍 | 1.08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
