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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 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 |
| 2010/11/22 | 1,050 | 1,056.7 | 1,035 | 1,056.7 | +11.7 | +1.1% | 17,400 |
| 2010/11/19 | 1,033.3 | 1,050 | 1,033.3 | 1,045 | ±0 | ±0% | 21,600 |
| 2010/11/18 | 1,041.7 | 1,045 | 1,025 | 1,045 | +25 | +2.5% | 15,300 |
| 2010/11/17 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 7,500 |
| 2010/11/16 | 1,038.3 | 1,040 | 1,031.7 | 1,040 | +1.7 | +0.2% | 16,500 |
| 2010/11/15 | 1,040 | 1,041.7 | 1,035 | 1,038.3 | -5 | -0.5% | 15,600 |
| 2010/11/12 | 1,043.3 | 1,043.3 | 1,026.7 | 1,043.3 | ±0 | ±0% | 19,200 |
| 2010/11/11 | 1,040 | 1,043.3 | 1,033.3 | 1,043.3 | -1.7 | -0.2% | 11,400 |
| 2010/11/10 | 1,040 | 1,046.7 | 1,040 | 1,045 | +1.7 | +0.2% | 12,000 |
| 2010/11/09 | 1,051.7 | 1,053.3 | 1,020 | 1,043.3 | -8.4 | -0.8% | 19,200 |
| 2010/11/08 | 1,033.3 | 1,051.7 | 1,033.3 | 1,051.7 | +8.4 | +0.8% | 10,200 |
| 2010/11/05 | 1,038.3 | 1,050 | 1,033.3 | 1,043.3 | +5 | +0.5% | 23,400 |
| 2010/11/04 | 1,041.7 | 1,041.7 | 1,033.3 | 1,038.3 | -1.7 | -0.2% | 14,400 |
| 2010/11/02 | 1,045 | 1,045 | 1,038.3 | 1,040 | -5 | -0.5% | 20,100 |
| 2010/11/01 | 1,051.7 | 1,055 | 1,043.3 | 1,045 | -6.7 | -0.6% | 23,400 |
| 2010/10/29 | 1,026.7 | 1,056.7 | 1,026.7 | 1,051.7 | +26.7 | +2.6% | 30,300 |
| 2010/10/28 | 1,010 | 1,026.7 | 1,008.3 | 1,025 | +16.7 | +1.7% | 24,900 |
| 2010/10/27 | 1,006.7 | 1,008.3 | 1,005 | 1,008.3 | +5 | +0.5% | 13,500 |
| 2010/10/26 | 1,005 | 1,006.7 | 1,000 | 1,003.3 | ±0 | ±0% | 16,800 |
| 2010/10/25 | 1,000 | 1,003.3 | 993.3 | 1,003.3 | +3.6 | +0.4% | 12,600 |
| 2010/10/22 | 1,000 | 1,000 | 993.3 | 999.7 | -0.3 | ±0% | 10,500 |
| 2010/10/21 | 1,008.3 | 1,008.3 | 1,000 | 1,000 | -6.7 | -0.7% | 60,300 |
| 2010/10/20 | 999.7 | 1,006.7 | 990 | 1,006.7 | +16.7 | +1.7% | 39,600 |
| 2010/10/19 | 992.3 | 998.3 | 990 | 990 | -2.3 | -0.2% | 24,300 |
| 2010/10/18 | 982.7 | 992.3 | 974.3 | 992.3 | +19 | +2% | 15,600 |
| 2010/10/15 | 963.3 | 988.3 | 963.3 | 973.3 | -22.4 | -2.2% | 16,500 |
3601～
3650
件表示中 / 5932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 | 128,000円 | +3.8% | -7.8% | 3.05% | 23.13倍 | 2.36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 |
| タムロン | 103,900円 | +1.7% | +2.1% | 3.49% | 11.52倍 | 2.12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 | 314,500円 | +6.0% | +9.0% | 1.59% | 16.80倍 | 1.86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 |
| 日機装 | 148,700円 | +8.0% | +46.9% | 2.42% | 8.72倍 | 0.69倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| メニコン | 118,900円 | +2.9% | -1.1% | 2.35% | 15.25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 |
市場注目の銘柄
チャート関連のコラム
