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 |
|---|---|---|---|---|---|---|---|
| 2008/10/30 | 908.3 | 943.3 | 908.3 | 941.7 | ±0 | ±0% | 6,600 |
| 2008/10/29 | 936.7 | 941.7 | 925 | 941.7 | +5 | +0.5% | 5,400 |
| 2008/10/28 | 825 | 941.7 | 825 | 936.7 | +78.4 | +9.1% | 6,600 |
| 2008/10/27 | 866.7 | 866.7 | 833.3 | 858.3 | -125 | -12.7% | 19,200 |
| 2008/10/24 | 983.3 | 995 | 983.3 | 983.3 | ±0 | ±0% | 7,800 |
| 2008/10/23 | 965 | 983.3 | 965 | 983.3 | +18.3 | +1.9% | 7,800 |
| 2008/10/22 | 963.3 | 965 | 963.3 | 965 | +1.7 | +0.2% | 2,400 |
| 2008/10/21 | 993.3 | 998.3 | 963.3 | 963.3 | -30 | -3% | 18,600 |
| 2008/10/20 | 993.3 | 998.3 | 993.3 | 993.3 | +18.3 | +1.9% | 15,000 |
| 2008/10/17 | 995 | 995 | 950 | 975 | +25 | +2.6% | 5,400 |
| 2008/10/16 | 885 | 970 | 883.3 | 950 | -50 | -5% | 23,400 |
| 2008/10/15 | 908.3 | 1,000 | 908.3 | 1,000 | +108.3 | +12.1% | 24,000 |
| 2008/10/14 | 866.7 | 935 | 866.7 | 891.7 | +41.7 | +4.9% | 52,200 |
| 2008/10/10 | 800 | 850 | 790 | 850 | +50 | +6.3% | 48,600 |
| 2008/10/09 | 785 | 810 | 785 | 800 | -1.7 | -0.2% | 45,600 |
| 2008/10/08 | 785 | 811.7 | 783.3 | 801.7 | -8.3 | -1% | 80,400 |
| 2008/10/07 | 800 | 833.3 | 783.3 | 810 | -33.3 | -3.9% | 34,800 |
| 2008/10/06 | 838.3 | 845 | 831.7 | 843.3 | ±0 | ±0% | 17,400 |
| 2008/10/03 | 846.7 | 881.7 | 841.7 | 843.3 | +1.6 | +0.2% | 16,200 |
| 2008/10/02 | 918.3 | 918.3 | 841.7 | 841.7 | -75 | -8.2% | 36,000 |
| 2008/10/01 | 975 | 975 | 903.3 | 916.7 | -63.3 | -6.5% | 31,200 |
| 2008/09/30 | 953.3 | 1,000 | 941.7 | 980 | +13.3 | +1.4% | 15,000 |
| 2008/09/29 | 963.3 | 996.7 | 961.7 | 966.7 | +8.4 | +0.9% | 11,400 |
| 2008/09/26 | 1,006.7 | 1,006.7 | 958.3 | 958.3 | -48.4 | -4.8% | 24,600 |
| 2008/09/25 | 986.7 | 1,006.7 | 981.7 | 1,006.7 | +11.7 | +1.2% | 13,200 |
| 2008/09/24 | 1,000 | 1,000 | 983.3 | 995 | -6.7 | -0.7% | 11,400 |
| 2008/09/22 | 1,066.7 | 1,066.7 | 1,000 | 1,001.7 | -48.3 | -4.6% | 7,800 |
| 2008/09/19 | 1,045 | 1,055 | 1,041.7 | 1,050 | +88.3 | +9.2% | 12,600 |
| 2008/09/18 | 941.7 | 961.7 | 941.7 | 961.7 | +18.4 | +2% | 12,600 |
| 2008/09/17 | 988.3 | 988.3 | 941.7 | 943.3 | -61.7 | -6.1% | 59,400 |
| 2008/09/16 | 938.3 | 1,071.7 | 938.3 | 1,005 | -50 | -4.7% | 16,800 |
| 2008/09/12 | 1,060 | 1,060 | 1,046.7 | 1,055 | -28.3 | -2.6% | 12,000 |
| 2008/09/11 | 1,098.3 | 1,110 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 11,400 |
| 2008/09/10 | 1,075 | 1,100 | 1,075 | 1,100 | +8.3 | +0.8% | 15,600 |
| 2008/09/09 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | ±0 | ±0% | 5,400 |
| 2008/09/08 | 1,063.3 | 1,098.3 | 1,063.3 | 1,091.7 | -5 | -0.5% | 3,600 |
| 2008/09/05 | 1,091.7 | 1,096.7 | 1,083.3 | 1,096.7 | -3.3 | -0.3% | 5,400 |
| 2008/09/04 | 1,116.7 | 1,116.7 | 1,100 | 1,100 | -25 | -2.2% | 11,400 |
| 2008/09/03 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2008/09/02 | 1,128.3 | 1,128.3 | 1,113.3 | 1,125 | +8.3 | +0.7% | 3,600 |
| 2008/09/01 | 1,125 | 1,125 | 1,116.7 | 1,116.7 | -13.3 | -1.2% | 1,800 |
| 2008/08/29 | 1,130 | 1,130 | 1,116.7 | 1,130 | +13.3 | +1.2% | 5,400 |
| 2008/08/28 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | -13.3 | -1.2% | 5,400 |
| 2008/08/27 | 1,130 | 1,130 | 1,130 | 1,130 | +11.7 | +1% | 1,200 |
| 2008/08/26 | 1,118.3 | 1,118.3 | 1,118.3 | 1,118.3 | +1.6 | +0.1% | 600 |
| 2008/08/25 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | -3.3 | -0.3% | 1,200 |
| 2008/08/22 | 1,118.3 | 1,120 | 1,118.3 | 1,120 | -3.3 | -0.3% | 4,200 |
| 2008/08/21 | 1,123.3 | 1,125 | 1,121.7 | 1,123.3 | +1.6 | +0.1% | 11,400 |
| 2008/08/20 | 1,130 | 1,130 | 1,121.7 | 1,121.7 | ±0 | ±0% | 3,000 |
| 2008/08/19 | 1,116.7 | 1,130 | 1,116.7 | 1,121.7 | -10 | -0.9% | 7,200 |
3951～
4000
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 | 179,400円 | +5.9% | +4.6% | 2.17% | 27.84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 | 90,300円 | +10.8% | +14.7% | 0.29% | 17.08倍 | 2.70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 | 479,500円 | +10.6% | +13.3% | 1.88% | 17.03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 | 500,000円 | +13.9% | +34.6% | 2.32% | 12.48倍 | 0.81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 | 380,500円 | +5.3% | +0.2% | 1.05% | 19.69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
