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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,338 | 1,350.5 | 1,335 | 1,344.5 | +9 | +0.7% | 383,200 |
| 2025/03/04 | 1,349 | 1,351.5 | 1,331.5 | 1,335.5 | -18.5 | -1.4% | 352,200 |
| 2025/03/03 | 1,349 | 1,358 | 1,340 | 1,354 | +11 | +0.8% | 316,100 |
| 2025/02/28 | 1,367.5 | 1,367.5 | 1,331 | 1,343 | -29.5 | -2.1% | 550,500 |
| 2025/02/27 | 1,352.5 | 1,372.5 | 1,349.5 | 1,372.5 | +7 | +0.5% | 412,200 |
| 2025/02/26 | 1,370.5 | 1,394 | 1,357 | 1,365.5 | -7 | -0.5% | 672,500 |
| 2025/02/25 | 1,366 | 1,380 | 1,353.5 | 1,372.5 | -10.5 | -0.8% | 737,900 |
| 2025/02/21 | 1,379.5 | 1,385.5 | 1,362 | 1,383 | -5.5 | -0.4% | 560,200 |
| 2025/02/20 | 1,408 | 1,408.5 | 1,382.5 | 1,388.5 | -29.5 | -2.1% | 559,800 |
| 2025/02/19 | 1,435 | 1,439 | 1,418 | 1,418 | -28 | -1.9% | 431,600 |
| 2025/02/18 | 1,438 | 1,457 | 1,433.5 | 1,446 | +26 | +1.8% | 337,500 |
| 2025/02/17 | 1,447.5 | 1,455 | 1,416 | 1,420 | -32.5 | -2.2% | 606,700 |
| 2025/02/14 | 1,411.5 | 1,459 | 1,405 | 1,452.5 | +55.5 | +4% | 879,200 |
| 2025/02/13 | 1,362 | 1,398.5 | 1,360 | 1,397 | +34 | +2.5% | 558,700 |
| 2025/02/12 | 1,362.5 | 1,363.5 | 1,355.5 | 1,363 | +0.5 | ±0% | 501,800 |
| 2025/02/10 | 1,350 | 1,384.5 | 1,348 | 1,362.5 | +12.5 | +0.9% | 573,100 |
| 2025/02/07 | 1,357 | 1,364 | 1,345.5 | 1,350 | -11.5 | -0.8% | 646,000 |
| 2025/02/06 | 1,357.5 | 1,368 | 1,356.5 | 1,361.5 | -2.5 | -0.2% | 503,400 |
| 2025/02/05 | 1,380 | 1,384.5 | 1,359 | 1,364 | -17.5 | -1.3% | 550,000 |
| 2025/02/04 | 1,407 | 1,415 | 1,381.5 | 1,381.5 | -14.5 | -1% | 619,100 |
| 2025/02/03 | 1,430 | 1,435.5 | 1,393 | 1,396 | -51 | -3.5% | 874,000 |
| 2025/01/31 | 1,462 | 1,464 | 1,445 | 1,447 | -24.5 | -1.7% | 726,400 |
| 2025/01/30 | 1,470 | 1,484 | 1,453 | 1,471.5 | -3.5 | -0.2% | 581,600 |
| 2025/01/29 | 1,480 | 1,499 | 1,473 | 1,475 | -5 | -0.3% | 538,600 |
| 2025/01/28 | 1,482.5 | 1,486 | 1,470.5 | 1,480 | -5.5 | -0.4% | 419,800 |
| 2025/01/27 | 1,510 | 1,512.5 | 1,477 | 1,485.5 | -17.5 | -1.2% | 565,200 |
| 2025/01/24 | 1,475 | 1,516.5 | 1,472 | 1,503 | +28 | +1.9% | 353,400 |
| 2025/01/23 | 1,495 | 1,509.5 | 1,475 | 1,475 | -13 | -0.9% | 455,300 |
| 2025/01/22 | 1,487 | 1,505 | 1,485 | 1,488 | +2.5 | +0.2% | 508,600 |
| 2025/01/21 | 1,487 | 1,492.5 | 1,454 | 1,485.5 | +6 | +0.4% | 602,800 |
| 2025/01/20 | 1,478 | 1,497 | 1,463 | 1,479.5 | +10 | +0.7% | 591,800 |
| 2025/01/17 | 1,435 | 1,482 | 1,427.5 | 1,469.5 | +24.5 | +1.7% | 891,500 |
| 2025/01/16 | 1,460 | 1,470 | 1,438.5 | 1,445 | -21 | -1.4% | 1,029,900 |
| 2025/01/15 | 1,502 | 1,503 | 1,466 | 1,466 | -42 | -2.8% | 1,013,800 |
| 2025/01/14 | 1,530 | 1,532.5 | 1,508 | 1,508 | -54 | -3.5% | 920,100 |
| 2025/01/10 | 1,595 | 1,596 | 1,558 | 1,562 | -43 | -2.7% | 1,211,400 |
| 2025/01/09 | 1,692.5 | 1,692.5 | 1,600 | 1,605 | -275 | -14.6% | 2,302,200 |
| 2025/01/08 | 1,840 | 1,889 | 1,834 | 1,880 | +30 | +1.6% | 546,100 |
| 2025/01/07 | 1,846 | 1,891.5 | 1,841.5 | 1,850 | +52.5 | +2.9% | 475,700 |
| 2025/01/06 | 1,822.5 | 1,822.5 | 1,796 | 1,797.5 | -10.5 | -0.6% | 402,600 |
| 2024/12/30 | 1,815 | 1,824.5 | 1,791 | 1,808 | -19 | -1% | 345,400 |
| 2024/12/27 | 1,804 | 1,827 | 1,799 | 1,827 | +30 | +1.7% | 239,200 |
| 2024/12/26 | 1,789 | 1,804 | 1,785.5 | 1,797 | +11 | +0.6% | 172,400 |
| 2024/12/25 | 1,790.5 | 1,792 | 1,773.5 | 1,786 | -14 | -0.8% | 153,200 |
| 2024/12/24 | 1,794.5 | 1,805.5 | 1,792 | 1,800 | +5.5 | +0.3% | 115,700 |
| 2024/12/23 | 1,790 | 1,801.5 | 1,782.5 | 1,794.5 | +17.5 | +1% | 235,700 |
| 2024/12/20 | 1,774.5 | 1,787.5 | 1,771 | 1,777 | +17 | +1% | 391,100 |
| 2024/12/19 | 1,768 | 1,779 | 1,757 | 1,760 | -21.5 | -1.2% | 165,800 |
| 2024/12/18 | 1,790 | 1,802 | 1,781.5 | 1,781.5 | +0.5 | ±0% | 158,000 |
| 2024/12/17 | 1,792 | 1,792 | 1,775.5 | 1,781 | -9.5 | -0.5% | 146,500 |
351～
400
件表示中 / 6151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 | 154,900円 | +9.8% | +22.7% | 2.65% | 22.44倍 | 2.69倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| タムロン | 143,200円 | +9.3% | +10.8% | 3.56% | 16.87倍 | 2.58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 |
| ノーリツ鋼機 | 208,200円 | +40.6% | +12.1% | 3.60% | 13.14倍 | 0.97倍 |
|
持株会社。多角化志向を経て事業集約。現在はＤＪ等音響機器のほか、金属加工、建材手がける |
| 理計器 | 338,000円 | +8.7% | -3.3% | 1.78% | 16.01倍 | 1.80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 | 202,300円 | +5.9% | -4.7% | 1.38% | 23.10倍 | 1.59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
