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 |
|---|---|---|---|---|---|---|---|
| 2011/11/30 | 857.3 | 866.7 | 854.7 | 864.3 | +0.3 | ±0% | 12,000 |
| 2011/11/29 | 853 | 864 | 846.7 | 864 | +10.7 | +1.3% | 16,800 |
| 2011/11/28 | 868.3 | 868.3 | 853.3 | 853.3 | -16.7 | -1.9% | 24,000 |
| 2011/11/25 | 874.3 | 874.7 | 868.7 | 870 | +1 | +0.1% | 3,600 |
| 2011/11/24 | 876.3 | 876.3 | 866.7 | 869 | -7.7 | -0.9% | 11,400 |
| 2011/11/22 | 872.7 | 876.7 | 870 | 876.7 | ±0 | ±0% | 4,500 |
| 2011/11/21 | 883.3 | 884 | 876.7 | 876.7 | -2.3 | -0.3% | 24,900 |
| 2011/11/18 | 883.3 | 883.3 | 872 | 879 | -6 | -0.7% | 28,200 |
| 2011/11/17 | 884 | 885 | 883.7 | 885 | -6.7 | -0.8% | 6,600 |
| 2011/11/16 | 890 | 891.7 | 890 | 891.7 | ±0 | ±0% | 24,300 |
| 2011/11/15 | 883.3 | 891.7 | 882.7 | 891.7 | +9 | +1% | 19,500 |
| 2011/11/14 | 883.3 | 886.7 | 882.7 | 882.7 | ±0 | ±0% | 16,200 |
| 2011/11/11 | 890 | 890 | 882.7 | 882.7 | ±0 | ±0% | 35,400 |
| 2011/11/10 | 876.7 | 886.3 | 876.7 | 882.7 | -10.3 | -1.2% | 12,600 |
| 2011/11/09 | 885 | 895 | 881.7 | 893 | +14.7 | +1.7% | 18,600 |
| 2011/11/08 | 883.3 | 886 | 876.7 | 878.3 | -18.4 | -2.1% | 46,800 |
| 2011/11/07 | 901.7 | 908.3 | 896.7 | 896.7 | -5 | -0.6% | 31,500 |
| 2011/11/04 | 908.3 | 920 | 901.7 | 901.7 | -6.6 | -0.7% | 36,300 |
| 2011/11/02 | 925.7 | 925.7 | 908.3 | 908.3 | -17.4 | -1.9% | 24,300 |
| 2011/11/01 | 926 | 926.3 | 925.7 | 925.7 | -0.6 | -0.1% | 15,600 |
| 2011/10/31 | 920 | 928.3 | 914.3 | 926.3 | +6.3 | +0.7% | 23,700 |
| 2011/10/28 | 907.3 | 921.7 | 906.7 | 920 | +10 | +1.1% | 35,700 |
| 2011/10/27 | 913.3 | 918 | 903.7 | 910 | -3.3 | -0.4% | 22,200 |
| 2011/10/26 | 913.7 | 918.7 | 913.3 | 913.3 | ±0 | ±0% | 13,500 |
| 2011/10/25 | 907.3 | 925 | 903.3 | 913.3 | -3.4 | -0.4% | 11,400 |
| 2011/10/24 | 920 | 920 | 913.7 | 916.7 | +0.4 | ±0% | 8,700 |
| 2011/10/21 | 913.3 | 916.3 | 910.3 | 916.3 | -8.7 | -0.9% | 8,400 |
| 2011/10/20 | 943.3 | 943.3 | 923.7 | 925 | -19.3 | -2% | 8,400 |
| 2011/10/19 | 948 | 948.3 | 943.3 | 944.3 | +0.6 | +0.1% | 20,400 |
| 2011/10/18 | 943.3 | 947 | 943 | 943.7 | -6.6 | -0.7% | 11,100 |
| 2011/10/17 | 946 | 956.7 | 946 | 950.3 | -0.4 | ±0% | 15,600 |
| 2011/10/14 | 953.3 | 957.3 | 940.3 | 950.7 | -6 | -0.6% | 15,600 |
| 2011/10/13 | 933.7 | 958.3 | 933.7 | 956.7 | +23.4 | +2.5% | 42,000 |
| 2011/10/12 | 929.7 | 933.3 | 916.7 | 933.3 | +43.3 | +4.9% | 58,200 |
| 2011/10/11 | 876.7 | 900 | 876.7 | 890 | +13.3 | +1.5% | 18,300 |
| 2011/10/07 | 872.3 | 876.7 | 870.7 | 876.7 | +8.4 | +1% | 5,700 |
| 2011/10/06 | 876.7 | 880.7 | 868.3 | 868.3 | -7.4 | -0.8% | 6,000 |
| 2011/10/05 | 883 | 883 | 871 | 875.7 | -7.3 | -0.8% | 6,900 |
| 2011/10/04 | 893.3 | 893.3 | 880 | 883 | -11 | -1.2% | 9,600 |
| 2011/10/03 | 900 | 904 | 877 | 894 | -6 | -0.7% | 13,500 |
| 2011/09/30 | 888.3 | 900 | 888.3 | 900 | +11.7 | +1.3% | 7,500 |
| 2011/09/29 | 895.7 | 896.7 | 886.7 | 888.3 | -5.7 | -0.6% | 5,700 |
| 2011/09/28 | 886.7 | 897.7 | 886.7 | 894 | +9 | +1% | 2,700 |
| 2011/09/27 | 890.3 | 895 | 878.3 | 885 | -5.3 | -0.6% | 3,900 |
| 2011/09/26 | 872 | 890.7 | 860 | 890.3 | +1.6 | +0.2% | 7,800 |
| 2011/09/22 | 865.3 | 888.7 | 865.3 | 888.7 | +22.7 | +2.6% | 6,600 |
| 2011/09/21 | 866 | 866 | 866 | 866 | -13.7 | -1.6% | 600 |
| 2011/09/20 | 880 | 880 | 867.3 | 879.7 | +4.7 | +0.5% | 5,100 |
| 2011/09/16 | 867 | 875 | 864.3 | 875 | +8 | +0.9% | 1,200 |
| 2011/09/15 | 867 | 867 | 867 | 867 | -2.7 | -0.3% | 300 |
3201～
3250
件表示中 / 5758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 | 179,100円 | +5.9% | +4.6% | 2.18% | 27.80倍 | 3.37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 |
| リガク | 87,600円 | +10.8% | +14.7% | 0.30% | 16.56倍 | 2.62倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| セイコーＧ | 476,500円 | +10.6% | +13.3% | 1.89% | 16.92倍 | 1.26倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 516,000円 | +13.9% | +34.6% | 2.25% | 12.88倍 | 0.84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 |
| 理計器 | 379,000円 | +5.3% | +0.2% | 1.06% | 19.61倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
