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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 891.7 | 891.7 | 884.3 | 886.7 | -5 | -0.6% | 4,500 |
| 2012/01/27 | 892.7 | 892.7 | 891.7 | 891.7 | -1 | -0.1% | 2,100 |
| 2012/01/26 | 890 | 893 | 890 | 892.7 | -0.6 | -0.1% | 1,800 |
| 2012/01/25 | 883.3 | 893.7 | 883.3 | 893.3 | +5 | +0.6% | 15,600 |
| 2012/01/24 | 890 | 890 | 883.3 | 888.3 | -1 | -0.1% | 9,900 |
| 2012/01/23 | 890 | 890 | 886.7 | 889.3 | -2.4 | -0.3% | 7,500 |
| 2012/01/20 | 892.7 | 892.7 | 890 | 891.7 | -1 | -0.1% | 4,500 |
| 2012/01/19 | 890 | 892.7 | 886.7 | 892.7 | +2.7 | +0.3% | 16,800 |
| 2012/01/18 | 891 | 891 | 890 | 890 | +3.3 | +0.4% | 2,100 |
| 2012/01/17 | 889.3 | 890.7 | 886.7 | 886.7 | -3.3 | -0.4% | 5,700 |
| 2012/01/16 | 885 | 890 | 883.3 | 890 | +3.3 | +0.4% | 5,700 |
| 2012/01/13 | 886.7 | 890 | 885 | 886.7 | ±0 | ±0% | 3,600 |
| 2012/01/12 | 884.7 | 888.3 | 884.3 | 886.7 | ±0 | ±0% | 4,500 |
| 2012/01/11 | 885.3 | 888.3 | 883.3 | 886.7 | +6 | +0.7% | 15,300 |
| 2012/01/10 | 886.7 | 886.7 | 880.3 | 880.7 | -2.6 | -0.3% | 9,300 |
| 2012/01/06 | 890.3 | 890.3 | 879 | 883.3 | ±0 | ±0% | 2,700 |
| 2012/01/05 | 890 | 890 | 875.7 | 883.3 | -0.7 | -0.1% | 7,800 |
| 2012/01/04 | 883.7 | 885 | 883.3 | 884 | +0.7 | +0.1% | 10,800 |
| 2011/12/30 | 880 | 883.3 | 880 | 883.3 | +1.6 | +0.2% | 900 |
| 2011/12/29 | 882 | 883.3 | 878.7 | 881.7 | +2.4 | +0.3% | 3,300 |
| 2011/12/28 | 879.7 | 879.7 | 879.3 | 879.3 | +2.6 | +0.3% | 1,200 |
| 2011/12/27 | 883.3 | 883.7 | 873.3 | 876.7 | -4 | -0.5% | 2,700 |
| 2011/12/26 | 880 | 880.7 | 870.3 | 880.7 | ±0 | ±0% | 26,100 |
| 2011/12/22 | 883.3 | 883.3 | 880.3 | 880.7 | +9 | +1% | 25,200 |
| 2011/12/21 | 883 | 883.3 | 870 | 871.7 | -11.3 | -1.3% | 26,700 |
| 2011/12/20 | 882.7 | 883 | 868.3 | 883 | +5.7 | +0.6% | 38,700 |
| 2011/12/19 | 872.3 | 877.3 | 868.3 | 877.3 | +9 | +1% | 11,100 |
| 2011/12/16 | 876.7 | 876.7 | 868.3 | 868.3 | -8.4 | -1% | 22,800 |
| 2011/12/15 | 879.7 | 879.7 | 876.7 | 876.7 | -3 | -0.3% | 20,400 |
| 2011/12/14 | 881.3 | 883.3 | 872.7 | 879.7 | ±0 | ±0% | 17,100 |
| 2011/12/13 | 877 | 883 | 866.7 | 879.7 | +3 | +0.3% | 24,900 |
| 2011/12/12 | 883.3 | 885 | 876.7 | 876.7 | -3 | -0.3% | 22,800 |
| 2011/12/09 | 882.7 | 882.7 | 868.7 | 879.7 | -3 | -0.3% | 11,700 |
| 2011/12/08 | 879 | 882.7 | 878.3 | 882.7 | +7.4 | +0.8% | 5,700 |
| 2011/12/07 | 876.7 | 877 | 867 | 875.3 | -1 | -0.1% | 27,300 |
| 2011/12/06 | 872 | 881.3 | 872 | 876.3 | -3.4 | -0.4% | 4,500 |
| 2011/12/05 | 866.7 | 879.7 | 866.7 | 879.7 | +19.7 | +2.3% | 22,200 |
| 2011/12/02 | 853.3 | 881.7 | 852.3 | 860 | +7.3 | +0.9% | 44,400 |
| 2011/12/01 | 870 | 875.3 | 852.3 | 852.7 | -11.6 | -1.3% | 44,400 |
| 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 |
3251～
3300
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 | 333,000円 | +4.0% | +3.6% | 4.35% | 9.05倍 | 1.63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 | 280,300円 | +6.0% | +9.0% | 1.78% | 14.97倍 | 1.67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 | 114,200円 | +4.5% | +16.7% | 2.45% | 15.76倍 | 1.04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 | 121,200円 | +8.0% | +46.9% | 2.97% | 7.11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
