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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,796.5 | 1,815.5 | 1,788 | 1,812.5 | -2.5 | -0.1% | 258,400 |
| 2023/08/03 | 1,852.5 | 1,858.5 | 1,810 | 1,815 | -38 | -2.1% | 477,000 |
| 2023/08/02 | 1,840 | 1,885.5 | 1,834.5 | 1,853 | +13 | +0.7% | 519,100 |
| 2023/08/01 | 1,835.5 | 1,847.5 | 1,828 | 1,840 | +14.5 | +0.8% | 251,400 |
| 2023/07/31 | 1,835 | 1,838.5 | 1,808 | 1,825.5 | +24.5 | +1.4% | 325,900 |
| 2023/07/28 | 1,800 | 1,815 | 1,777 | 1,801 | -15.5 | -0.9% | 372,200 |
| 2023/07/27 | 1,848 | 1,848 | 1,800 | 1,816.5 | -23 | -1.3% | 300,000 |
| 2023/07/26 | 1,848 | 1,859 | 1,838 | 1,839.5 | -27 | -1.4% | 287,700 |
| 2023/07/25 | 1,825 | 1,868.5 | 1,806.5 | 1,866.5 | +45 | +2.5% | 526,000 |
| 2023/07/24 | 1,825.5 | 1,840 | 1,797.5 | 1,821.5 | +9 | +0.5% | 495,600 |
| 2023/07/21 | 1,729.5 | 1,815 | 1,720.5 | 1,812.5 | +103.5 | +6.1% | 748,400 |
| 2023/07/20 | 1,733.5 | 1,737 | 1,709 | 1,709 | -37 | -2.1% | 279,400 |
| 2023/07/19 | 1,766.5 | 1,786 | 1,736 | 1,746 | -20 | -1.1% | 444,800 |
| 2023/07/18 | 1,752.5 | 1,806 | 1,752.5 | 1,766 | +15.5 | +0.9% | 636,300 |
| 2023/07/14 | 1,741 | 1,797.5 | 1,733.5 | 1,750.5 | +107.5 | +6.5% | 1,290,200 |
| 2023/07/13 | 1,643 | 1,652 | 1,630.5 | 1,643 | +5.5 | +0.3% | 219,400 |
| 2023/07/12 | 1,646 | 1,650 | 1,635 | 1,637.5 | -8.5 | -0.5% | 226,200 |
| 2023/07/11 | 1,659.5 | 1,669.5 | 1,641 | 1,646 | +9 | +0.5% | 290,500 |
| 2023/07/10 | 1,625 | 1,648 | 1,615 | 1,637 | +23 | +1.4% | 314,200 |
| 2023/07/07 | 1,618 | 1,632.5 | 1,602.5 | 1,614 | -13.5 | -0.8% | 380,600 |
| 2023/07/06 | 1,658 | 1,660.5 | 1,623.5 | 1,627.5 | -40.5 | -2.4% | 486,100 |
| 2023/07/05 | 1,681 | 1,684.5 | 1,666.5 | 1,668 | -13.5 | -0.8% | 255,500 |
| 2023/07/04 | 1,695.5 | 1,695.5 | 1,678 | 1,681.5 | -28.5 | -1.7% | 268,200 |
| 2023/07/03 | 1,715 | 1,727.5 | 1,706 | 1,710 | +12.5 | +0.7% | 198,100 |
| 2023/06/30 | 1,701.5 | 1,702 | 1,678.5 | 1,697.5 | -14.5 | -0.8% | 298,300 |
| 2023/06/29 | 1,708.5 | 1,715 | 1,698.5 | 1,712 | +12 | +0.7% | 306,700 |
| 2023/06/28 | 1,689.5 | 1,700 | 1,675.5 | 1,700 | +23 | +1.4% | 246,300 |
| 2023/06/27 | 1,690 | 1,691.5 | 1,661.5 | 1,677 | -34 | -2% | 365,500 |
| 2023/06/26 | 1,714 | 1,719 | 1,691.5 | 1,711 | +3 | +0.2% | 237,700 |
| 2023/06/23 | 1,719.5 | 1,733 | 1,696 | 1,708 | -2 | -0.1% | 289,500 |
| 2023/06/22 | 1,734.5 | 1,736.5 | 1,709 | 1,710 | -13 | -0.8% | 273,700 |
| 2023/06/21 | 1,707 | 1,746 | 1,705 | 1,723 | +6 | +0.3% | 606,200 |
| 2023/06/20 | 1,661.5 | 1,724 | 1,659 | 1,717 | +59 | +3.6% | 630,400 |
| 2023/06/19 | 1,652 | 1,667.5 | 1,642 | 1,658 | +19 | +1.2% | 327,600 |
| 2023/06/16 | 1,645.5 | 1,649.5 | 1,632.5 | 1,639 | -1.5 | -0.1% | 296,300 |
| 2023/06/15 | 1,650 | 1,657 | 1,640.5 | 1,640.5 | -3 | -0.2% | 235,700 |
| 2023/06/14 | 1,640 | 1,650 | 1,622 | 1,643.5 | +11.5 | +0.7% | 279,300 |
| 2023/06/13 | 1,645 | 1,645 | 1,622 | 1,632 | -9.5 | -0.6% | 285,500 |
| 2023/06/12 | 1,650.5 | 1,658.5 | 1,632 | 1,641.5 | +7 | +0.4% | 199,500 |
| 2023/06/09 | 1,647.5 | 1,647.5 | 1,629.5 | 1,634.5 | +12 | +0.7% | 226,600 |
| 2023/06/08 | 1,650 | 1,652 | 1,621 | 1,622.5 | -38 | -2.3% | 270,500 |
| 2023/06/07 | 1,698.5 | 1,699.5 | 1,658.5 | 1,660.5 | -27 | -1.6% | 289,300 |
| 2023/06/06 | 1,696.5 | 1,696.5 | 1,669 | 1,687.5 | -30 | -1.7% | 253,300 |
| 2023/06/05 | 1,700 | 1,717.5 | 1,681 | 1,717.5 | +44.5 | +2.7% | 246,100 |
| 2023/06/02 | 1,653 | 1,678 | 1,642 | 1,673 | +31 | +1.9% | 319,500 |
| 2023/06/01 | 1,634 | 1,668 | 1,623 | 1,642 | +4 | +0.2% | 289,400 |
| 2023/05/31 | 1,625 | 1,640 | 1,616 | 1,638 | +5 | +0.3% | 751,700 |
| 2023/05/30 | 1,654 | 1,667 | 1,622 | 1,633 | -33 | -2% | 302,600 |
| 2023/05/29 | 1,696 | 1,696 | 1,661 | 1,666 | -13 | -0.8% | 245,600 |
| 2023/05/26 | 1,699 | 1,704 | 1,678 | 1,679 | -26 | -1.5% | 264,200 |
351～
400
件表示中 / 5766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 | 156,200円 | +5.9% | +4.6% | 2.50% | 24.23倍 | 2.94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 |
| セイコーＧ | 474,500円 | +10.6% | +13.3% | 1.90% | 16.85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 | 485,500円 | +13.9% | +34.6% | 2.39% | 12.12倍 | 0.79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 | 332,000円 | +5.3% | +0.2% | 1.20% | 17.18倍 | 2.02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 |
| メニコン | 133,000円 | +5.6% | +15.5% | 2.11% | 14.41倍 | 1.21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
