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 |
|---|---|---|---|---|---|---|---|
| 2009/06/16 | 1,006.7 | 1,008.3 | 958.3 | 1,000 | -8.3 | -0.8% | 28,800 |
| 2009/06/15 | 1,001.7 | 1,008.3 | 1,000 | 1,008.3 | +6.6 | +0.7% | 8,400 |
| 2009/06/12 | 998.3 | 1,016.7 | 998.3 | 1,001.7 | -15 | -1.5% | 34,200 |
| 2009/06/11 | 980 | 1,041.7 | 975 | 1,016.7 | +41.7 | +4.3% | 48,000 |
| 2009/06/10 | 966.7 | 975 | 960 | 975 | +20 | +2.1% | 21,000 |
| 2009/06/09 | 973.3 | 973.3 | 946.7 | 955 | -3.3 | -0.3% | 27,000 |
| 2009/06/08 | 915 | 958.3 | 915 | 958.3 | +51.6 | +5.7% | 34,800 |
| 2009/06/05 | 900 | 913.3 | 900 | 906.7 | ±0 | ±0% | 21,600 |
| 2009/06/04 | 910 | 915 | 906.7 | 906.7 | +1.7 | +0.2% | 46,800 |
| 2009/06/03 | 906.7 | 915 | 905 | 905 | -3.3 | -0.4% | 40,200 |
| 2009/06/02 | 891.7 | 910 | 891.7 | 908.3 | +18.3 | +2.1% | 16,800 |
| 2009/06/01 | 886.7 | 890 | 881.7 | 890 | +3.3 | +0.4% | 24,600 |
| 2009/05/29 | 890 | 890 | 886.7 | 886.7 | +5 | +0.6% | 29,400 |
| 2009/05/28 | 886.7 | 888.3 | 881.7 | 881.7 | -11.6 | -1.3% | 30,600 |
| 2009/05/27 | 893.3 | 901.7 | 880 | 893.3 | +8.3 | +0.9% | 24,600 |
| 2009/05/26 | 900 | 900 | 883.3 | 885 | -18.3 | -2% | 6,600 |
| 2009/05/25 | 906.7 | 906.7 | 903.3 | 903.3 | +11.6 | +1.3% | 2,400 |
| 2009/05/22 | 905 | 905 | 891.7 | 891.7 | -13.3 | -1.5% | 22,200 |
| 2009/05/21 | 898.3 | 906.7 | 898.3 | 905 | +15 | +1.7% | 17,400 |
| 2009/05/20 | 898.3 | 898.3 | 890 | 890 | +1.7 | +0.2% | 19,200 |
| 2009/05/19 | 888.3 | 898.3 | 888.3 | 888.3 | ±0 | ±0% | 16,200 |
| 2009/05/18 | 888.3 | 890 | 886.7 | 888.3 | +3.3 | +0.4% | 16,800 |
| 2009/05/15 | 896.7 | 896.7 | 881.7 | 885 | +5 | +0.6% | 16,800 |
| 2009/05/14 | 876.7 | 885 | 876.7 | 880 | +3.3 | +0.4% | 15,000 |
| 2009/05/13 | 871.7 | 883.3 | 871.7 | 876.7 | +1.7 | +0.2% | 10,200 |
| 2009/05/12 | 876.7 | 878.3 | 875 | 875 | -3.3 | -0.4% | 24,000 |
| 2009/05/11 | 886.7 | 886.7 | 878.3 | 878.3 | -3.4 | -0.4% | 17,400 |
| 2009/05/08 | 900 | 900 | 880 | 881.7 | ±0 | ±0% | 23,400 |
| 2009/05/07 | 890 | 901.7 | 880 | 881.7 | +3.4 | +0.4% | 46,200 |
| 2009/05/01 | 880 | 881.7 | 876.7 | 878.3 | +1.6 | +0.2% | 27,000 |
| 2009/04/30 | 886.7 | 905 | 868.3 | 876.7 | -8.3 | -0.9% | 70,800 |
| 2009/04/28 | 885 | 898.3 | 883.3 | 885 | +18.3 | +2.1% | 25,200 |
| 2009/04/27 | 863.3 | 883.3 | 858.3 | 866.7 | +15 | +1.8% | 48,600 |
| 2009/04/24 | 900 | 916.7 | 850 | 851.7 | -33.3 | -3.8% | 137,400 |
| 2009/04/23 | 930 | 933.3 | 885 | 885 | -43.3 | -4.7% | 82,800 |
| 2009/04/22 | 945 | 945 | 918.3 | 928.3 | -13.4 | -1.4% | 44,400 |
| 2009/04/21 | 940 | 948.3 | 940 | 941.7 | +1.7 | +0.2% | 54,000 |
| 2009/04/20 | 945 | 950 | 920 | 940 | +11.7 | +1.3% | 41,400 |
| 2009/04/17 | 986.7 | 986.7 | 920 | 928.3 | -53.4 | -5.4% | 68,400 |
| 2009/04/16 | 983.3 | 996.7 | 956.7 | 981.7 | ±0 | ±0% | 55,200 |
| 2009/04/15 | 973.3 | 981.7 | 973.3 | 981.7 | +6.7 | +0.7% | 28,200 |
| 2009/04/14 | 958.3 | 975 | 951.7 | 975 | +18.3 | +1.9% | 36,000 |
| 2009/04/13 | 958.3 | 958.3 | 940 | 956.7 | +15 | +1.6% | 117,600 |
| 2009/04/10 | 916.7 | 950 | 911.7 | 941.7 | +33.4 | +3.7% | 96,000 |
| 2009/04/09 | 888.3 | 916.7 | 888.3 | 908.3 | +33.3 | +3.8% | 37,800 |
| 2009/04/08 | 866.7 | 885 | 865 | 875 | -8.3 | -0.9% | 30,600 |
| 2009/04/07 | 883.3 | 890 | 865 | 883.3 | +13.3 | +1.5% | 88,800 |
| 2009/04/06 | 866.7 | 871.7 | 856.7 | 870 | +45 | +5.5% | 75,600 |
| 2009/04/03 | 830 | 830 | 808.3 | 825 | +3.3 | +0.4% | 62,400 |
| 2009/04/02 | 801.7 | 826.7 | 801.7 | 821.7 | +25 | +3.1% | 33,600 |
3801～
3850
件表示中 / 5756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 | 179,300円 | +5.9% | +4.6% | 2.18% | 27.83倍 | 3.38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 | 89,800円 | +10.8% | +14.7% | 0.29% | 16.99倍 | 2.69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 | 478,500円 | +10.6% | +13.3% | 1.88% | 16.99倍 | 1.26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 | 491,500円 | +13.9% | +34.6% | 2.36% | 12.27倍 | 0.80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 | 380,000円 | +5.3% | +0.2% | 1.05% | 19.66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 |
市場注目の銘柄
チャート関連のコラム
