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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 1,040 | 1,040 | 1,020 | 1,033.3 | -16.7 | -1.6% | 88,200 |
| 2010/06/24 | 1,050 | 1,060 | 1,043.3 | 1,050 | -10 | -0.9% | 54,000 |
| 2010/06/23 | 1,071.7 | 1,073.3 | 1,055 | 1,060 | -16.7 | -1.6% | 24,900 |
| 2010/06/22 | 1,081.7 | 1,081.7 | 1,073.3 | 1,076.7 | -8.3 | -0.8% | 45,300 |
| 2010/06/21 | 1,080 | 1,100 | 1,080 | 1,085 | -15 | -1.4% | 61,800 |
| 2010/06/18 | 1,113.3 | 1,113.3 | 1,090 | 1,100 | -20 | -1.8% | 19,200 |
| 2010/06/17 | 1,126.7 | 1,126.7 | 1,103.3 | 1,120 | -6.7 | -0.6% | 15,000 |
| 2010/06/16 | 1,126.7 | 1,128.3 | 1,116.7 | 1,126.7 | +1.7 | +0.2% | 9,300 |
| 2010/06/15 | 1,125 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 7,500 |
| 2010/06/14 | 1,121.7 | 1,125 | 1,116.7 | 1,125 | +3.3 | +0.3% | 5,100 |
| 2010/06/11 | 1,103.3 | 1,123.3 | 1,103.3 | 1,121.7 | +18.4 | +1.7% | 18,600 |
| 2010/06/10 | 1,086.7 | 1,103.3 | 1,076.7 | 1,103.3 | +21.6 | +2% | 17,400 |
| 2010/06/09 | 1,106.7 | 1,106.7 | 1,081.7 | 1,081.7 | -18.3 | -1.7% | 14,400 |
| 2010/06/08 | 1,080 | 1,103.3 | 1,080 | 1,100 | -3.3 | -0.3% | 18,600 |
| 2010/06/07 | 1,116.7 | 1,126.7 | 1,081.7 | 1,103.3 | -23.4 | -2.1% | 25,500 |
| 2010/06/04 | 1,116.7 | 1,130 | 1,113.3 | 1,126.7 | +10 | +0.9% | 19,500 |
| 2010/06/03 | 1,118.3 | 1,120 | 1,105 | 1,116.7 | ±0 | ±0% | 15,900 |
| 2010/06/02 | 1,120 | 1,120 | 1,106.7 | 1,116.7 | ±0 | ±0% | 18,000 |
| 2010/06/01 | 1,113.3 | 1,116.7 | 1,103.3 | 1,116.7 | +13.4 | +1.2% | 11,400 |
| 2010/05/31 | 1,073.3 | 1,103.3 | 1,063.3 | 1,103.3 | +51.6 | +4.9% | 33,300 |
| 2010/05/28 | 1,056.7 | 1,061.7 | 1,033.3 | 1,051.7 | +8.4 | +0.8% | 29,400 |
| 2010/05/27 | 1,066.7 | 1,066.7 | 1,033.3 | 1,043.3 | -23.4 | -2.2% | 36,000 |
| 2010/05/26 | 1,025 | 1,073.3 | 1,025 | 1,066.7 | +45 | +4.4% | 30,300 |
| 2010/05/25 | 1,058.3 | 1,058.3 | 1,016.7 | 1,021.7 | -36.6 | -3.5% | 43,500 |
| 2010/05/24 | 1,103.3 | 1,103.3 | 1,058.3 | 1,058.3 | -43.4 | -3.9% | 76,500 |
| 2010/05/21 | 1,090 | 1,113.3 | 1,065 | 1,101.7 | -1.6 | -0.1% | 102,900 |
| 2010/05/20 | 1,130 | 1,130 | 1,093.3 | 1,103.3 | +3.3 | +0.3% | 39,000 |
| 2010/05/19 | 1,116.7 | 1,116.7 | 1,086.7 | 1,100 | -5 | -0.5% | 56,100 |
| 2010/05/18 | 1,123.3 | 1,125 | 1,093.3 | 1,105 | -10 | -0.9% | 38,400 |
| 2010/05/17 | 1,131.7 | 1,131.7 | 1,111.7 | 1,115 | -23.3 | -2% | 17,400 |
| 2010/05/14 | 1,126.7 | 1,138.3 | 1,121.7 | 1,138.3 | +11.6 | +1% | 30,900 |
| 2010/05/13 | 1,118.3 | 1,126.7 | 1,113.3 | 1,126.7 | +26.7 | +2.4% | 45,300 |
| 2010/05/12 | 1,128.3 | 1,128.3 | 1,086.7 | 1,100 | ±0 | ±0% | 24,300 |
| 2010/05/11 | 1,130 | 1,131.7 | 1,100 | 1,100 | -10 | -0.9% | 21,000 |
| 2010/05/10 | 1,076.7 | 1,118.3 | 1,075 | 1,110 | +35 | +3.3% | 27,600 |
| 2010/05/07 | 1,083.3 | 1,083.3 | 1,058.3 | 1,075 | -28.3 | -2.6% | 93,300 |
| 2010/05/06 | 1,110 | 1,110 | 1,101.7 | 1,103.3 | -16.7 | -1.5% | 39,900 |
| 2010/04/30 | 1,116.7 | 1,126.7 | 1,116.7 | 1,120 | +3.3 | +0.3% | 25,200 |
| 2010/04/28 | 1,106.7 | 1,126.7 | 1,106.7 | 1,116.7 | ±0 | ±0% | 36,000 |
| 2010/04/27 | 1,120 | 1,120 | 1,115 | 1,116.7 | -1.6 | -0.1% | 15,900 |
| 2010/04/26 | 1,120 | 1,125 | 1,113.3 | 1,118.3 | +5 | +0.4% | 22,800 |
| 2010/04/23 | 1,118.3 | 1,120 | 1,111.7 | 1,113.3 | -6.7 | -0.6% | 23,400 |
| 2010/04/22 | 1,128.3 | 1,128.3 | 1,116.7 | 1,120 | -3.3 | -0.3% | 25,800 |
| 2010/04/21 | 1,121.7 | 1,130 | 1,121.7 | 1,123.3 | +1.6 | +0.1% | 30,000 |
| 2010/04/20 | 1,133.3 | 1,133.3 | 1,108.3 | 1,121.7 | +6.7 | +0.6% | 23,400 |
| 2010/04/19 | 1,113.3 | 1,115 | 1,103.3 | 1,115 | -1.7 | -0.2% | 56,400 |
| 2010/04/16 | 1,125 | 1,125 | 1,113.3 | 1,116.7 | -11.6 | -1% | 74,100 |
| 2010/04/15 | 1,135 | 1,136.7 | 1,121.7 | 1,128.3 | -6.7 | -0.6% | 87,900 |
| 2010/04/14 | 1,138.3 | 1,141.7 | 1,133.3 | 1,135 | -1.7 | -0.1% | 64,800 |
| 2010/04/13 | 1,140 | 1,143.3 | 1,133.3 | 1,136.7 | -5 | -0.4% | 81,900 |
3551～
3600
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 | 441,000円 | +24.6% | +39.6% | 3.17% | 12.60倍 | 2.34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 | 470,000円 | +10.6% | +13.3% | 1.91% | 16.69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 | 377,000円 | +5.3% | +0.2% | 1.06% | 19.51倍 | 2.29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
