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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,120 | 1,120 | 1,086.7 | 1,100 | +3.3 | +0.3% | 25,200 |
| 2013/09/06 | 1,116.7 | 1,116.7 | 1,083.3 | 1,096.7 | +1.7 | +0.2% | 31,500 |
| 2013/09/05 | 1,105 | 1,108.3 | 1,091.7 | 1,095 | -23.3 | -2.1% | 19,200 |
| 2013/09/04 | 1,115 | 1,120 | 1,095 | 1,118.3 | +16.6 | +1.5% | 22,200 |
| 2013/09/03 | 1,110 | 1,115 | 1,090 | 1,101.7 | -5 | -0.5% | 18,000 |
| 2013/09/02 | 1,113.3 | 1,116.7 | 1,088.3 | 1,106.7 | +13.4 | +1.2% | 8,400 |
| 2013/08/30 | 1,115 | 1,115 | 1,086.7 | 1,093.3 | -21.7 | -1.9% | 21,000 |
| 2013/08/29 | 1,120 | 1,130 | 1,100 | 1,115 | -1.7 | -0.2% | 16,200 |
| 2013/08/28 | 1,086.7 | 1,120 | 1,086.7 | 1,116.7 | -50 | -4.3% | 26,700 |
| 2013/08/27 | 1,160 | 1,166.7 | 1,156.7 | 1,166.7 | +6.7 | +0.6% | 15,600 |
| 2013/08/26 | 1,148.3 | 1,160 | 1,148.3 | 1,160 | +5 | +0.4% | 6,600 |
| 2013/08/23 | 1,145 | 1,165 | 1,128.3 | 1,155 | +20 | +1.8% | 9,000 |
| 2013/08/22 | 1,118.3 | 1,140 | 1,111.7 | 1,135 | +6.7 | +0.6% | 12,900 |
| 2013/08/21 | 1,143.3 | 1,150 | 1,123.3 | 1,128.3 | -21.7 | -1.9% | 34,200 |
| 2013/08/20 | 1,183.3 | 1,193.3 | 1,150 | 1,150 | -30 | -2.5% | 20,100 |
| 2013/08/19 | 1,188.3 | 1,190 | 1,175 | 1,180 | +5 | +0.4% | 9,300 |
| 2013/08/16 | 1,173.3 | 1,178.3 | 1,171.7 | 1,175 | -6.7 | -0.6% | 10,800 |
| 2013/08/15 | 1,188.3 | 1,188.3 | 1,173.3 | 1,181.7 | -8.3 | -0.7% | 8,100 |
| 2013/08/14 | 1,195 | 1,195 | 1,176.7 | 1,190 | +16.7 | +1.4% | 8,700 |
| 2013/08/13 | 1,193.3 | 1,193.3 | 1,170 | 1,173.3 | -11.7 | -1% | 16,200 |
| 2013/08/12 | 1,200 | 1,206.7 | 1,185 | 1,185 | -15 | -1.3% | 21,900 |
| 2013/08/09 | 1,206.7 | 1,208.3 | 1,200 | 1,200 | -1.7 | -0.1% | 17,700 |
| 2013/08/08 | 1,208.3 | 1,211.7 | 1,200 | 1,201.7 | -6.6 | -0.5% | 25,500 |
| 2013/08/07 | 1,206.7 | 1,218.3 | 1,205 | 1,208.3 | -5 | -0.4% | 12,900 |
| 2013/08/06 | 1,206.7 | 1,213.3 | 1,205 | 1,213.3 | -5 | -0.4% | 7,500 |
| 2013/08/05 | 1,218.3 | 1,228.3 | 1,213.3 | 1,218.3 | ±0 | ±0% | 21,900 |
| 2013/08/02 | 1,228.3 | 1,228.3 | 1,208.3 | 1,218.3 | -6.7 | -0.5% | 34,800 |
| 2013/08/01 | 1,226.7 | 1,228.3 | 1,213.3 | 1,225 | ±0 | ±0% | 27,000 |
| 2013/07/31 | 1,213.3 | 1,226.7 | 1,206.7 | 1,225 | +16.7 | +1.4% | 21,600 |
| 2013/07/30 | 1,173.3 | 1,215 | 1,173.3 | 1,208.3 | +3.3 | +0.3% | 49,800 |
| 2013/07/29 | 1,230 | 1,230 | 1,205 | 1,205 | -28.3 | -2.3% | 28,200 |
| 2013/07/26 | 1,223.3 | 1,240 | 1,210 | 1,233.3 | +15 | +1.2% | 45,000 |
| 2013/07/25 | 1,211.7 | 1,221.7 | 1,211.7 | 1,218.3 | +8.3 | +0.7% | 23,100 |
| 2013/07/24 | 1,218.3 | 1,233.3 | 1,210 | 1,210 | -8.3 | -0.7% | 14,700 |
| 2013/07/23 | 1,228.3 | 1,241.7 | 1,216.7 | 1,218.3 | -10 | -0.8% | 38,100 |
| 2013/07/22 | 1,226.7 | 1,228.3 | 1,213.3 | 1,228.3 | -3.4 | -0.3% | 16,800 |
| 2013/07/19 | 1,230 | 1,240 | 1,226.7 | 1,231.7 | -11.6 | -0.9% | 35,400 |
| 2013/07/18 | 1,231.7 | 1,243.3 | 1,225 | 1,243.3 | +5 | +0.4% | 32,400 |
| 2013/07/17 | 1,236.7 | 1,248.3 | 1,231.7 | 1,238.3 | -11.7 | -0.9% | 18,900 |
| 2013/07/16 | 1,226.7 | 1,253.3 | 1,185 | 1,250 | +18.3 | +1.5% | 68,100 |
| 2013/07/12 | 1,230 | 1,233.3 | 1,221.7 | 1,231.7 | -1.6 | -0.1% | 41,400 |
| 2013/07/11 | 1,220 | 1,233.3 | 1,200 | 1,233.3 | +15 | +1.2% | 48,600 |
| 2013/07/10 | 1,231.7 | 1,231.7 | 1,203.3 | 1,218.3 | -15 | -1.2% | 91,200 |
| 2013/07/09 | 1,196.7 | 1,233.3 | 1,196.7 | 1,233.3 | +53.3 | +4.5% | 175,800 |
| 2013/07/08 | 1,150 | 1,220 | 1,150 | 1,180 | +25 | +2.2% | 136,800 |
| 2013/07/05 | 1,175 | 1,175 | 1,150 | 1,155 | -1.7 | -0.1% | 25,200 |
| 2013/07/04 | 1,188.3 | 1,188.3 | 1,150 | 1,156.7 | -35 | -2.9% | 52,200 |
| 2013/07/03 | 1,165 | 1,191.7 | 1,133.3 | 1,191.7 | +31.7 | +2.7% | 81,300 |
| 2013/07/02 | 1,160 | 1,160 | 1,145 | 1,160 | +13.3 | +1.2% | 29,700 |
| 2013/07/01 | 1,140 | 1,150 | 1,118.3 | 1,146.7 | +8.4 | +0.7% | 49,800 |
2851～
2900
件表示中 / 5847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 | 120,500円 | +5.9% | +4.6% | 3.24% | 18.69倍 | 2.22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 | 339,000円 | +4.0% | +3.6% | 4.28% | 9.21倍 | 1.66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 | 291,100円 | +6.0% | +9.0% | 1.72% | 15.55倍 | 1.73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 | 125,900円 | +4.5% | +16.7% | 2.22% | 17.37倍 | 1.15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 |
| 日機装 | 121,400円 | +8.0% | +46.9% | 2.97% | 7.12倍 | 0.57倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
