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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,940 | 1,954.5 | 1,929.5 | 1,941.5 | +3.5 | +0.2% | 164,100 |
| 2024/06/07 | 1,920 | 1,949.5 | 1,919.5 | 1,938 | +24 | +1.3% | 200,700 |
| 2024/06/06 | 1,918 | 1,927 | 1,901.5 | 1,914 | +10.5 | +0.6% | 157,400 |
| 2024/06/05 | 1,905 | 1,914 | 1,891.5 | 1,903.5 | -0.5 | ±0% | 129,400 |
| 2024/06/04 | 1,875 | 1,916 | 1,870 | 1,904 | +24.5 | +1.3% | 199,400 |
| 2024/06/03 | 1,885 | 1,897.5 | 1,875.5 | 1,879.5 | +10.5 | +0.6% | 165,500 |
| 2024/05/31 | 1,845.5 | 1,879 | 1,845.5 | 1,869 | +26 | +1.4% | 264,400 |
| 2024/05/30 | 1,840.5 | 1,846 | 1,821.5 | 1,843 | -4.5 | -0.2% | 210,900 |
| 2024/05/29 | 1,865 | 1,870.5 | 1,846.5 | 1,847.5 | -23 | -1.2% | 231,400 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,870.5 | +14 | +0.8% | 203,800 |
| 2024/05/27 | 1,837 | 1,858.5 | 1,826.5 | 1,856.5 | +12.5 | +0.7% | 230,900 |
| 2024/05/24 | 1,821 | 1,851.5 | 1,820 | 1,844 | -7.5 | -0.4% | 255,300 |
| 2024/05/23 | 1,835.5 | 1,857.5 | 1,831 | 1,851.5 | +26 | +1.4% | 311,400 |
| 2024/05/22 | 1,860 | 1,871 | 1,825 | 1,825.5 | -46 | -2.5% | 250,800 |
| 2024/05/21 | 1,880 | 1,890 | 1,869 | 1,871.5 | -12.5 | -0.7% | 225,200 |
| 2024/05/20 | 1,875 | 1,893 | 1,868 | 1,884 | +13 | +0.7% | 138,600 |
| 2024/05/17 | 1,879 | 1,890 | 1,870.5 | 1,871 | -12 | -0.6% | 179,700 |
| 2024/05/16 | 1,886 | 1,899.5 | 1,875 | 1,883 | +15.5 | +0.8% | 232,900 |
| 2024/05/15 | 1,873 | 1,874.5 | 1,856.5 | 1,867.5 | -17 | -0.9% | 229,900 |
| 2024/05/14 | 1,882.5 | 1,890 | 1,863.5 | 1,884.5 | -8.5 | -0.4% | 320,500 |
| 2024/05/13 | 1,904 | 1,910 | 1,885.5 | 1,893 | +4.5 | +0.2% | 239,900 |
| 2024/05/10 | 1,885 | 1,891.5 | 1,871 | 1,888.5 | -6.5 | -0.3% | 220,200 |
| 2024/05/09 | 1,877 | 1,922.5 | 1,872 | 1,895 | +30 | +1.6% | 262,500 |
| 2024/05/08 | 1,866 | 1,876 | 1,857 | 1,865 | -5 | -0.3% | 204,900 |
| 2024/05/07 | 1,869.5 | 1,874.5 | 1,856 | 1,870 | +13.5 | +0.7% | 220,100 |
| 2024/05/02 | 1,851 | 1,863 | 1,848.5 | 1,856.5 | +6.5 | +0.4% | 187,300 |
| 2024/05/01 | 1,826 | 1,854 | 1,825.5 | 1,850 | +20 | +1.1% | 227,000 |
| 2024/04/30 | 1,843 | 1,845.5 | 1,821.5 | 1,830 | +4 | +0.2% | 247,000 |
| 2024/04/26 | 1,805 | 1,828.5 | 1,792 | 1,826 | +18 | +1% | 295,400 |
| 2024/04/25 | 1,830 | 1,836.5 | 1,805 | 1,808 | -32.5 | -1.8% | 283,600 |
| 2024/04/24 | 1,845 | 1,852.5 | 1,830.5 | 1,840.5 | -3 | -0.2% | 227,400 |
| 2024/04/23 | 1,854 | 1,860.5 | 1,830.5 | 1,843.5 | -19 | -1% | 290,900 |
| 2024/04/22 | 1,856 | 1,863 | 1,835 | 1,862.5 | +92.5 | +5.2% | 674,400 |
| 2024/04/19 | 1,821 | 1,829 | 1,760 | 1,770 | -21 | -1.2% | 560,300 |
| 2024/04/18 | 1,790 | 1,804 | 1,780.5 | 1,791 | -4.5 | -0.3% | 377,600 |
| 2024/04/17 | 1,829 | 1,832 | 1,795.5 | 1,795.5 | -20 | -1.1% | 377,100 |
| 2024/04/16 | 1,780 | 1,829.5 | 1,770 | 1,815.5 | +35.5 | +2% | 485,500 |
| 2024/04/15 | 1,796 | 1,830 | 1,776 | 1,780 | -12 | -0.7% | 468,500 |
| 2024/04/12 | 1,810.5 | 1,818 | 1,792 | 1,792 | -18.5 | -1% | 362,300 |
| 2024/04/11 | 1,805 | 1,819 | 1,797.5 | 1,810.5 | -2.5 | -0.1% | 513,000 |
| 2024/04/10 | 1,818 | 1,833.5 | 1,807 | 1,813 | -17 | -0.9% | 644,600 |
| 2024/04/09 | 1,843 | 1,877.5 | 1,828 | 1,830 | -113 | -5.8% | 1,624,500 |
| 2024/04/08 | 1,944 | 1,958.5 | 1,932 | 1,943 | +13 | +0.7% | 431,200 |
| 2024/04/05 | 1,919 | 1,943 | 1,906 | 1,930 | ±0 | ±0% | 202,100 |
| 2024/04/04 | 1,935 | 1,949 | 1,918 | 1,930 | +19.5 | +1% | 226,100 |
| 2024/04/03 | 1,905 | 1,928.5 | 1,875 | 1,910.5 | -33.5 | -1.7% | 375,300 |
| 2024/04/02 | 1,997.5 | 1,997.5 | 1,937 | 1,944 | -67 | -3.3% | 325,300 |
| 2024/04/01 | 2,002.5 | 2,031.5 | 1,998 | 2,011 | +26.5 | +1.3% | 210,200 |
| 2024/03/29 | 1,972 | 1,996 | 1,971 | 1,984.5 | +11.5 | +0.6% | 207,100 |
| 2024/03/28 | 2,010.5 | 2,024 | 1,972 | 1,973 | -52 | -2.6% | 208,800 |
201～
250
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
