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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 945.7 | 950 | 933.3 | 946.3 | +12 | +1.3% | 23,400 |
| 2010/09/03 | 940 | 940 | 933.3 | 934.3 | -10.7 | -1.1% | 26,700 |
| 2010/09/02 | 961 | 961 | 937 | 945 | -16.3 | -1.7% | 17,700 |
| 2010/09/01 | 963.3 | 963.3 | 936.7 | 961.3 | -3.7 | -0.4% | 27,600 |
| 2010/08/31 | 956.7 | 965 | 945.7 | 965 | -1.7 | -0.2% | 28,200 |
| 2010/08/30 | 960 | 968.3 | 958.7 | 966.7 | +1.7 | +0.2% | 41,100 |
| 2010/08/27 | 966.7 | 970 | 959.7 | 965 | -21.7 | -2.2% | 30,000 |
| 2010/08/26 | 976.7 | 996.7 | 973.7 | 986.7 | +9.4 | +1% | 27,300 |
| 2010/08/25 | 983.3 | 983.3 | 974.3 | 977.3 | -6 | -0.6% | 24,900 |
| 2010/08/24 | 987 | 987.3 | 983.3 | 983.3 | -3.7 | -0.4% | 20,400 |
| 2010/08/23 | 989 | 991.7 | 986.7 | 987 | -1.3 | -0.1% | 12,900 |
| 2010/08/20 | 996.3 | 996.3 | 987.7 | 988.3 | -8.4 | -0.8% | 22,200 |
| 2010/08/19 | 990.3 | 998.3 | 990.3 | 996.7 | +3 | +0.3% | 16,200 |
| 2010/08/18 | 1,000 | 1,000 | 993.3 | 993.7 | -3 | -0.3% | 14,100 |
| 2010/08/17 | 996.7 | 1,000 | 993.7 | 996.7 | -2.6 | -0.3% | 13,200 |
| 2010/08/16 | 996.3 | 1,001.7 | 996.3 | 999.3 | -0.7 | -0.1% | 12,600 |
| 2010/08/13 | 991.7 | 1,000 | 990 | 1,000 | +4 | +0.4% | 19,500 |
| 2010/08/12 | 1,000 | 1,000 | 976.7 | 996 | -7.3 | -0.7% | 36,300 |
| 2010/08/11 | 1,008.3 | 1,010 | 1,000 | 1,003.3 | -5 | -0.5% | 17,700 |
| 2010/08/10 | 1,011.7 | 1,011.7 | 1,006.7 | 1,008.3 | -8.4 | -0.8% | 27,300 |
| 2010/08/09 | 1,011.7 | 1,016.7 | 1,011.7 | 1,016.7 | +5 | +0.5% | 12,900 |
| 2010/08/06 | 1,013.3 | 1,016.7 | 1,011.7 | 1,011.7 | -1.6 | -0.2% | 10,500 |
| 2010/08/05 | 1,015 | 1,023.3 | 1,011.7 | 1,013.3 | ±0 | ±0% | 26,400 |
| 2010/08/04 | 1,006.7 | 1,013.3 | 1,003.3 | 1,013.3 | +6.6 | +0.7% | 28,200 |
| 2010/08/03 | 1,001.7 | 1,006.7 | 998.3 | 1,006.7 | +1.7 | +0.2% | 16,500 |
| 2010/08/02 | 1,000 | 1,010 | 1,000 | 1,005 | -8.3 | -0.8% | 16,200 |
| 2010/07/30 | 996.7 | 1,013.3 | 996.7 | 1,013.3 | +15.6 | +1.6% | 17,100 |
| 2010/07/29 | 1,000 | 1,000 | 992.3 | 997.7 | -5.6 | -0.6% | 35,100 |
| 2010/07/28 | 1,010 | 1,013.3 | 999.7 | 1,003.3 | -6.7 | -0.7% | 75,300 |
| 2010/07/27 | 1,018.3 | 1,018.3 | 1,003.3 | 1,010 | -3.3 | -0.3% | 25,800 |
| 2010/07/26 | 1,000 | 1,020 | 1,000 | 1,013.3 | +10 | +1% | 39,000 |
| 2010/07/23 | 1,010 | 1,018.3 | 1,003.3 | 1,003.3 | -6.7 | -0.7% | 16,500 |
| 2010/07/22 | 1,013.3 | 1,013.3 | 1,006.7 | 1,010 | ±0 | ±0% | 10,800 |
| 2010/07/21 | 1,008.3 | 1,013.3 | 1,005 | 1,010 | +12.3 | +1.2% | 9,900 |
| 2010/07/20 | 1,016.7 | 1,018.3 | 996.7 | 997.7 | -9 | -0.9% | 15,300 |
| 2010/07/16 | 1,006.7 | 1,013.3 | 997.3 | 1,006.7 | ±0 | ±0% | 15,000 |
| 2010/07/15 | 1,013.3 | 1,013.3 | 998.3 | 1,006.7 | -6.6 | -0.7% | 23,700 |
| 2010/07/14 | 1,016.7 | 1,028.3 | 998.3 | 1,013.3 | +6.6 | +0.7% | 36,300 |
| 2010/07/13 | 1,033.3 | 1,040 | 1,001.7 | 1,006.7 | -31.6 | -3% | 36,600 |
| 2010/07/12 | 1,031.7 | 1,040 | 1,023.3 | 1,038.3 | +10 | +1% | 33,600 |
| 2010/07/09 | 1,016.7 | 1,031.7 | 995 | 1,028.3 | +44.6 | +4.5% | 74,700 |
| 2010/07/08 | 970 | 996.7 | 970 | 983.7 | -26.3 | -2.6% | 140,700 |
| 2010/07/07 | 1,011.7 | 1,011.7 | 1,001.7 | 1,010 | +6.7 | +0.7% | 25,200 |
| 2010/07/06 | 1,000 | 1,010 | 997 | 1,003.3 | +3.6 | +0.4% | 23,100 |
| 2010/07/05 | 999.7 | 1,000 | 995.3 | 999.7 | +12 | +1.2% | 19,500 |
| 2010/07/02 | 986.7 | 988.3 | 985 | 987.7 | +2.7 | +0.3% | 21,000 |
| 2010/07/01 | 992.3 | 994.7 | 976.7 | 985 | -7.3 | -0.7% | 32,400 |
| 2010/06/30 | 990 | 1,000 | 990 | 992.3 | -31 | -3% | 92,400 |
| 2010/06/29 | 1,021.7 | 1,030 | 1,018.3 | 1,023.3 | -6.7 | -0.7% | 29,700 |
| 2010/06/28 | 1,040 | 1,043.3 | 1,028.3 | 1,030 | -3.3 | -0.3% | 31,200 |
3501～
3550
件表示中 / 5757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 | 177,700円 | +5.9% | +4.6% | 2.19% | 27.57倍 | 3.35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 | 443,500円 | +24.6% | +39.6% | 3.16% | 12.67倍 | 2.35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 |
| セイコーＧ | 470,500円 | +10.6% | +13.3% | 1.91% | 16.71倍 | 1.24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 |
| 理計器 | 381,500円 | +5.3% | +0.2% | 1.05% | 19.74倍 | 2.32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 |
| ノーリツ鋼機 | 499,500円 | +13.9% | +34.6% | 2.32% | 12.47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 |
市場注目の銘柄
チャート関連のコラム
