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 |
|---|---|---|---|---|---|---|---|
| 2011/02/07 | 1,016.7 | 1,023.3 | 1,016.7 | 1,021.7 | +5 | +0.5% | 7,500 |
| 2011/02/04 | 1,013.3 | 1,016.7 | 1,010 | 1,016.7 | +3.4 | +0.3% | 11,400 |
| 2011/02/03 | 1,013.3 | 1,021.7 | 1,013.3 | 1,013.3 | -13.4 | -1.3% | 16,500 |
| 2011/02/02 | 1,015 | 1,030 | 1,013.3 | 1,026.7 | ±0 | ±0% | 15,900 |
| 2011/02/01 | 1,010 | 1,026.7 | 1,010 | 1,026.7 | +13.4 | +1.3% | 26,700 |
| 2011/01/31 | 1,011.7 | 1,016.7 | 1,001.7 | 1,013.3 | +3.3 | +0.3% | 14,700 |
| 2011/01/28 | 1,010 | 1,018.3 | 1,006.7 | 1,010 | -6.7 | -0.7% | 13,200 |
| 2011/01/27 | 1,006.7 | 1,018.3 | 1,006.7 | 1,016.7 | +13.4 | +1.3% | 6,600 |
| 2011/01/26 | 1,003.3 | 1,016.7 | 1,000 | 1,003.3 | -3.4 | -0.3% | 32,100 |
| 2011/01/25 | 1,005 | 1,013.3 | 1,003.3 | 1,006.7 | +3.4 | +0.3% | 15,300 |
| 2011/01/24 | 1,000 | 1,006.7 | 999 | 1,003.3 | +1.6 | +0.2% | 16,500 |
| 2011/01/21 | 1,015 | 1,016.7 | 999.7 | 1,001.7 | -16.6 | -1.6% | 36,300 |
| 2011/01/20 | 1,026.7 | 1,031.7 | 1,015 | 1,018.3 | -10 | -1% | 36,600 |
| 2011/01/19 | 1,031.7 | 1,031.7 | 1,026.7 | 1,028.3 | -1.7 | -0.2% | 25,800 |
| 2011/01/18 | 1,041.7 | 1,041.7 | 1,028.3 | 1,030 | -11.7 | -1.1% | 14,700 |
| 2011/01/17 | 1,053.3 | 1,053.3 | 1,036.7 | 1,041.7 | -11.6 | -1.1% | 11,700 |
| 2011/01/14 | 1,040 | 1,053.3 | 1,033.3 | 1,053.3 | +3.3 | +0.3% | 18,000 |
| 2011/01/13 | 1,036.7 | 1,050 | 1,025 | 1,050 | +20 | +1.9% | 20,700 |
| 2011/01/12 | 1,030 | 1,035 | 1,023.3 | 1,030 | +5 | +0.5% | 13,500 |
| 2011/01/11 | 1,020 | 1,028.3 | 1,018.3 | 1,025 | +6.7 | +0.7% | 6,300 |
| 2011/01/07 | 1,028.3 | 1,033.3 | 1,018.3 | 1,018.3 | -8.4 | -0.8% | 11,700 |
| 2011/01/06 | 1,031.7 | 1,033.3 | 1,025 | 1,026.7 | +3.4 | +0.3% | 8,400 |
| 2011/01/05 | 1,021.7 | 1,028.3 | 1,021.7 | 1,023.3 | -6.7 | -0.7% | 5,700 |
| 2011/01/04 | 1,023.3 | 1,031.7 | 1,018.3 | 1,030 | +3.3 | +0.3% | 8,100 |
| 2010/12/30 | 1,025 | 1,030 | 1,010 | 1,026.7 | ±0 | ±0% | 8,700 |
| 2010/12/29 | 1,013.3 | 1,028.3 | 1,013.3 | 1,026.7 | +8.4 | +0.8% | 23,700 |
| 2010/12/28 | 1,015 | 1,018.3 | 1,008.3 | 1,018.3 | +6.6 | +0.7% | 6,000 |
| 2010/12/27 | 1,008.3 | 1,015 | 1,008.3 | 1,011.7 | +1.7 | +0.2% | 6,600 |
| 2010/12/24 | 1,016.7 | 1,021.7 | 1,006.7 | 1,010 | -15 | -1.5% | 15,000 |
| 2010/12/22 | 1,020 | 1,025 | 1,010 | 1,025 | +5 | +0.5% | 22,800 |
| 2010/12/21 | 1,020 | 1,026.7 | 1,018.3 | 1,020 | -13.3 | -1.3% | 12,900 |
| 2010/12/20 | 1,041.7 | 1,041.7 | 1,016.7 | 1,033.3 | +10 | +1% | 19,800 |
| 2010/12/17 | 1,020 | 1,028.3 | 1,018.3 | 1,023.3 | -5 | -0.5% | 10,200 |
| 2010/12/16 | 1,023.3 | 1,038.3 | 1,020 | 1,028.3 | +3.3 | +0.3% | 42,600 |
| 2010/12/15 | 1,020 | 1,025 | 1,013.3 | 1,025 | +10 | +1% | 42,900 |
| 2010/12/14 | 1,000 | 1,016.7 | 1,000 | 1,015 | +15 | +1.5% | 22,800 |
| 2010/12/13 | 1,000 | 1,001.7 | 997.7 | 1,000 | ±0 | ±0% | 50,400 |
| 2010/12/10 | 1,005 | 1,013.3 | 1,000 | 1,000 | -18.3 | -1.8% | 56,700 |
| 2010/12/09 | 1,020 | 1,021.7 | 1,013.3 | 1,018.3 | ±0 | ±0% | 36,000 |
| 2010/12/08 | 1,020 | 1,026.7 | 1,016.7 | 1,018.3 | -11.7 | -1.1% | 21,600 |
| 2010/12/07 | 1,030 | 1,030 | 1,028.3 | 1,030 | -10 | -1% | 7,200 |
| 2010/12/06 | 1,038.3 | 1,040 | 1,033.3 | 1,040 | ±0 | ±0% | 13,200 |
| 2010/12/03 | 1,038.3 | 1,041.7 | 1,030 | 1,040 | ±0 | ±0% | 12,600 |
| 2010/12/02 | 1,045 | 1,045 | 1,038.3 | 1,040 | ±0 | ±0% | 15,600 |
| 2010/12/01 | 1,040 | 1,040 | 1,025 | 1,040 | ±0 | ±0% | 9,900 |
| 2010/11/30 | 1,028.3 | 1,040 | 1,020 | 1,040 | +11.7 | +1.1% | 16,200 |
| 2010/11/29 | 1,030 | 1,030 | 1,023.3 | 1,028.3 | -1.7 | -0.2% | 6,000 |
| 2010/11/26 | 1,031.7 | 1,031.7 | 1,023.3 | 1,030 | -1.7 | -0.2% | 7,800 |
| 2010/11/25 | 1,045 | 1,045 | 1,021.7 | 1,031.7 | -8.3 | -0.8% | 15,600 |
| 2010/11/24 | 1,010 | 1,040 | 1,010 | 1,040 | -16.7 | -1.6% | 21,600 |
3401～
3450
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 | 178,600円 | +5.9% | +4.6% | 2.18% | 27.72倍 | 3.36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 | 88,900円 | +10.8% | +14.7% | 0.29% | 16.81倍 | 2.66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 | 474,500円 | +10.6% | +13.3% | 1.90% | 16.85倍 | 1.25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 | 504,000円 | +13.9% | +34.6% | 2.30% | 12.58倍 | 0.82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 | 383,000円 | +5.3% | +0.2% | 1.04% | 19.82倍 | 2.33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
