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 |
|---|---|---|---|---|---|---|---|
| 2009/01/19 | 973.3 | 973.3 | 960 | 971.7 | -10 | -1% | 9,000 |
| 2009/01/16 | 995 | 995 | 953.3 | 981.7 | -10 | -1% | 9,600 |
| 2009/01/15 | 966.7 | 991.7 | 933.3 | 991.7 | +30 | +3.1% | 13,200 |
| 2009/01/14 | 961.7 | 961.7 | 961.7 | 961.7 | -3.3 | -0.3% | 1,200 |
| 2009/01/13 | 955 | 966.7 | 955 | 965 | -23.3 | -2.4% | 3,600 |
| 2009/01/09 | 983.3 | 990 | 965 | 988.3 | +41.6 | +4.4% | 16,800 |
| 2009/01/08 | 938.3 | 988.3 | 938.3 | 946.7 | +8.4 | +0.9% | 15,000 |
| 2009/01/07 | 935 | 948.3 | 923.3 | 938.3 | +16.6 | +1.8% | 12,000 |
| 2009/01/06 | 916.7 | 938.3 | 916.7 | 921.7 | +36.7 | +4.1% | 4,200 |
| 2009/01/05 | 948.3 | 948.3 | 885 | 885 | -15 | -1.7% | 4,200 |
| 2008/12/30 | 900 | 900 | 900 | 900 | -16.7 | -1.8% | 3,000 |
| 2008/12/29 | 891.7 | 940 | 883.3 | 916.7 | +33.4 | +3.8% | 7,800 |
| 2008/12/26 | 866.7 | 883.3 | 866.7 | 883.3 | +16.6 | +1.9% | 3,000 |
| 2008/12/25 | 875 | 875 | 866.7 | 866.7 | -30 | -3.3% | 3,000 |
| 2008/12/24 | 956.7 | 956.7 | 866.7 | 896.7 | -61.6 | -6.4% | 9,600 |
| 2008/12/22 | 948.3 | 958.3 | 948.3 | 958.3 | +60 | +6.7% | 19,800 |
| 2008/12/19 | 898.3 | 915 | 898.3 | 898.3 | +1.6 | +0.2% | 6,600 |
| 2008/12/18 | 896.7 | 900 | 896.7 | 896.7 | ±0 | ±0% | 13,200 |
| 2008/12/17 | 916.7 | 931.7 | 896.7 | 896.7 | +1.7 | +0.2% | 27,600 |
| 2008/12/16 | 895 | 916.7 | 895 | 895 | +50 | +5.9% | 19,200 |
| 2008/12/15 | 835 | 883.3 | 835 | 845 | +6.7 | +0.8% | 45,000 |
| 2008/12/12 | 840 | 850 | 830 | 838.3 | +6.6 | +0.8% | 28,200 |
| 2008/12/11 | 830 | 833.3 | 830 | 831.7 | +1.7 | +0.2% | 51,000 |
| 2008/12/10 | 835 | 843.3 | 830 | 830 | -3.3 | -0.4% | 34,200 |
| 2008/12/09 | 840 | 856.7 | 833.3 | 833.3 | +1.6 | +0.2% | 29,400 |
| 2008/12/08 | 843.3 | 843.3 | 816.7 | 831.7 | -15 | -1.8% | 31,200 |
| 2008/12/05 | 883.3 | 883.3 | 830 | 846.7 | -3.3 | -0.4% | 53,400 |
| 2008/12/04 | 983.3 | 983.3 | 838.3 | 850 | -100 | -10.5% | 54,000 |
| 2008/12/03 | 1,000 | 1,016.7 | 925 | 950 | -53.3 | -5.3% | 16,800 |
| 2008/12/02 | 1,031.7 | 1,035 | 1,003.3 | 1,003.3 | -28.4 | -2.8% | 24,000 |
| 2008/12/01 | 1,016.7 | 1,031.7 | 1,001.7 | 1,031.7 | +30 | +3% | 15,600 |
| 2008/11/28 | 975 | 1,016.7 | 975 | 1,001.7 | +10 | +1% | 20,400 |
| 2008/11/27 | 970 | 996.7 | 970 | 991.7 | +31.7 | +3.3% | 25,200 |
| 2008/11/26 | 966.7 | 966.7 | 956.7 | 960 | +26.7 | +2.9% | 9,600 |
| 2008/11/25 | 908.3 | 950 | 891.7 | 933.3 | +41.6 | +4.7% | 13,200 |
| 2008/11/21 | 881.7 | 891.7 | 860 | 891.7 | +8.4 | +1% | 6,600 |
| 2008/11/20 | 886.7 | 893.3 | 883.3 | 883.3 | -1.7 | -0.2% | 10,200 |
| 2008/11/19 | 910 | 910 | 885 | 885 | -25 | -2.7% | 3,600 |
| 2008/11/18 | 910 | 910 | 910 | 910 | - | - | 3,600 |
| 2008/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/14 | 918.3 | 918.3 | 871.7 | 875 | +5 | +0.6% | 3,000 |
| 2008/11/13 | 861.7 | 871.7 | 861.7 | 870 | +11.7 | +1.4% | 9,000 |
| 2008/11/12 | 891.7 | 891.7 | 858.3 | 858.3 | -33.4 | -3.7% | 7,800 |
| 2008/11/11 | 908.3 | 908.3 | 881.7 | 891.7 | -16.6 | -1.8% | 9,000 |
| 2008/11/10 | 860 | 908.3 | 860 | 908.3 | +50 | +5.8% | 21,600 |
| 2008/11/07 | 841.7 | 860 | 841.7 | 858.3 | -6.7 | -0.8% | 6,000 |
| 2008/11/06 | 860 | 865 | 853.3 | 865 | -18.3 | -2.1% | 7,200 |
| 2008/11/05 | 930 | 930 | 883.3 | 883.3 | -36.7 | -4% | 9,600 |
| 2008/11/04 | 926.7 | 926.7 | 918.3 | 920 | -6.7 | -0.7% | 3,600 |
| 2008/10/31 | 938.3 | 938.3 | 926.7 | 926.7 | -15 | -1.6% | 9,600 |
3901～
3950
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 | 180,100円 | +5.9% | +4.6% | 2.17% | 27.95倍 | 3.39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% | 16.82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 | 477,500円 | +10.6% | +13.3% | 1.88% | 16.96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 | 493,500円 | +13.9% | +34.6% | 2.35% | 12.32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 | 382,000円 | +5.3% | +0.2% | 1.05% | 19.77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
