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 |
|---|---|---|---|---|---|---|---|
| 2012/06/22 | 893.7 | 912.7 | 893.3 | 912.7 | +19 | +2.1% | 14,700 |
| 2012/06/21 | 891.7 | 897.7 | 889.7 | 893.7 | +4 | +0.4% | 15,900 |
| 2012/06/20 | 883.3 | 893 | 882 | 889.7 | +8 | +0.9% | 39,000 |
| 2012/06/19 | 881.3 | 884.3 | 880 | 881.7 | +6.4 | +0.7% | 24,000 |
| 2012/06/18 | 875.7 | 877.7 | 875.3 | 875.3 | +4.3 | +0.5% | 19,500 |
| 2012/06/15 | 871.7 | 872.3 | 870.7 | 871 | -0.7 | -0.1% | 12,300 |
| 2012/06/14 | 876 | 877.7 | 871.7 | 871.7 | -5.3 | -0.6% | 25,200 |
| 2012/06/13 | 878.7 | 881.7 | 873.7 | 877 | -1.7 | -0.2% | 14,100 |
| 2012/06/12 | 878.7 | 880 | 875.3 | 878.7 | ±0 | ±0% | 14,100 |
| 2012/06/11 | 880 | 880 | 876 | 878.7 | +3.7 | +0.4% | 11,700 |
| 2012/06/08 | 873.3 | 875 | 870.3 | 875 | +2 | +0.2% | 14,100 |
| 2012/06/07 | 877.3 | 880 | 869.3 | 873 | -4.3 | -0.5% | 45,600 |
| 2012/06/06 | 880 | 880 | 877.3 | 877.3 | -2.4 | -0.3% | 21,900 |
| 2012/06/05 | 880 | 881.3 | 879 | 879.7 | +0.7 | +0.1% | 8,400 |
| 2012/06/04 | 880 | 881 | 878.7 | 879 | -1 | -0.1% | 13,500 |
| 2012/06/01 | 881.7 | 882.7 | 880 | 880 | -2.7 | -0.3% | 11,400 |
| 2012/05/31 | 882 | 882.7 | 880.3 | 882.7 | +0.4 | ±0% | 18,900 |
| 2012/05/30 | 883 | 884.3 | 882.3 | 882.3 | -0.4 | ±0% | 8,400 |
| 2012/05/29 | 882.7 | 882.7 | 880.7 | 882.7 | ±0 | ±0% | 7,500 |
| 2012/05/28 | 882.7 | 882.7 | 880.7 | 882.7 | +1 | +0.1% | 6,900 |
| 2012/05/25 | 883.3 | 883.3 | 881.7 | 881.7 | -1.6 | -0.2% | 5,700 |
| 2012/05/24 | 890 | 890 | 883.3 | 883.3 | -8.4 | -0.9% | 21,000 |
| 2012/05/23 | 902.7 | 903 | 890.3 | 891.7 | -11 | -1.2% | 22,500 |
| 2012/05/22 | 913.7 | 917 | 902.7 | 902.7 | -7.6 | -0.8% | 21,300 |
| 2012/05/21 | 946.7 | 946.7 | 907.7 | 910.3 | -3 | -0.3% | 23,400 |
| 2012/05/18 | 928.3 | 928.3 | 910 | 913.3 | -18 | -1.9% | 18,600 |
| 2012/05/17 | 930 | 933.3 | 917.3 | 931.3 | -2 | -0.2% | 16,200 |
| 2012/05/16 | 947 | 948.3 | 933.3 | 933.3 | -13.7 | -1.4% | 21,000 |
| 2012/05/15 | 955 | 955 | 943.3 | 947 | -14.3 | -1.5% | 18,000 |
| 2012/05/14 | 977.7 | 977.7 | 958.3 | 961.3 | -15.4 | -1.6% | 18,000 |
| 2012/05/11 | 979 | 991.3 | 976.7 | 976.7 | -1.3 | -0.1% | 20,100 |
| 2012/05/10 | 978 | 979.7 | 977.7 | 978 | ±0 | ±0% | 12,600 |
| 2012/05/09 | 978 | 980 | 977.3 | 978 | +4.7 | +0.5% | 19,200 |
| 2012/05/08 | 964.3 | 976.7 | 963.3 | 973.3 | +18.3 | +1.9% | 30,900 |
| 2012/05/07 | 954.3 | 956.7 | 953 | 955 | ±0 | ±0% | 25,500 |
| 2012/05/02 | 954.7 | 955 | 954 | 955 | +0.7 | +0.1% | 14,400 |
| 2012/05/01 | 954.3 | 955 | 952.7 | 954.3 | +0.3 | ±0% | 11,700 |
| 2012/04/27 | 956.7 | 956.7 | 950.3 | 954 | -0.3 | ±0% | 7,500 |
| 2012/04/26 | 955 | 956.7 | 954.3 | 954.3 | -0.4 | ±0% | 16,800 |
| 2012/04/25 | 953 | 956.3 | 950 | 954.7 | +1.7 | +0.2% | 17,700 |
| 2012/04/24 | 954.3 | 957.3 | 952.7 | 953 | -4.3 | -0.4% | 11,400 |
| 2012/04/23 | 954 | 957.3 | 951.3 | 957.3 | +3.3 | +0.3% | 22,200 |
| 2012/04/20 | 966.7 | 966.7 | 954 | 954 | -6.7 | -0.7% | 16,800 |
| 2012/04/19 | 960.7 | 960.7 | 958.3 | 960.7 | ±0 | ±0% | 12,900 |
| 2012/04/18 | 959 | 960.7 | 956 | 960.7 | +1.7 | +0.2% | 19,800 |
| 2012/04/17 | 966.7 | 966.7 | 954.7 | 959 | +5.7 | +0.6% | 8,100 |
| 2012/04/16 | 957.3 | 957.3 | 950 | 953.3 | -4 | -0.4% | 18,900 |
| 2012/04/13 | 960.7 | 966.3 | 951.7 | 957.3 | ±0 | ±0% | 30,600 |
| 2012/04/12 | 952 | 958.3 | 950.7 | 957.3 | +9 | +0.9% | 18,000 |
| 2012/04/11 | 950 | 956.7 | 943.7 | 948.3 | -13.4 | -1.4% | 32,100 |
3151～
3200
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 | 119,800円 | +5.9% | +4.6% | 3.26% | 18.58倍 | 2.21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 | 331,500円 | +4.0% | +3.6% | 4.37% | 9.01倍 | 1.62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 | 284,100円 | +6.0% | +9.0% | 1.76% | 15.18倍 | 1.69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 | 117,900円 | +4.5% | +16.7% | 2.37% | 16.27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 |
| 日機装 | 119,200円 | +8.0% | +46.9% | 3.02% | 6.99倍 | 0.56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
