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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 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 |
| 2009/04/01 | 790 | 808.3 | 790 | 796.7 | +10 | +1.3% | 13,800 |
| 2009/03/31 | 776.7 | 795 | 776.7 | 786.7 | +1.7 | +0.2% | 31,800 |
| 2009/03/30 | 793.3 | 800 | 783.3 | 785 | ±0 | ±0% | 32,400 |
| 2009/03/27 | 793.3 | 798.3 | 785 | 785 | -6.7 | -0.8% | 43,200 |
| 2009/03/26 | 793.3 | 796.7 | 791.7 | 791.7 | ±0 | ±0% | 22,800 |
| 2009/03/25 | 790 | 800 | 790 | 791.7 | -23.3 | -2.9% | 48,600 |
| 2009/03/24 | 825 | 825 | 810 | 815 | +6.7 | +0.8% | 44,400 |
| 2009/03/23 | 796.7 | 820 | 796.7 | 808.3 | +11.6 | +1.5% | 33,600 |
| 2009/03/19 | 793.3 | 808.3 | 786.7 | 796.7 | -3.3 | -0.4% | 15,000 |
| 2009/03/18 | 826.7 | 845 | 798.3 | 800 | -20 | -2.4% | 40,200 |
| 2009/03/17 | 810 | 820 | 803.3 | 820 | +11.7 | +1.4% | 34,200 |
| 2009/03/16 | 800 | 815 | 800 | 808.3 | +10 | +1.3% | 21,000 |
| 2009/03/13 | 780 | 816.7 | 766.7 | 798.3 | +20 | +2.6% | 61,200 |
| 2009/03/12 | 786.7 | 786.7 | 773.3 | 778.3 | -25 | -3.1% | 19,200 |
| 2009/03/11 | 810 | 810 | 800 | 803.3 | +3.3 | +0.4% | 9,000 |
| 2009/03/10 | 808.3 | 808.3 | 795 | 800 | -25 | -3% | 6,600 |
| 2009/03/09 | 830 | 830 | 816.7 | 825 | -8.3 | -1% | 7,800 |
| 2009/03/06 | 801.7 | 850 | 781.7 | 833.3 | +53.3 | +6.8% | 34,800 |
| 2009/03/05 | 775 | 783.3 | 771.7 | 780 | +5 | +0.6% | 12,000 |
| 2009/03/04 | 780 | 780 | 766.7 | 775 | -8.3 | -1.1% | 30,000 |
| 2009/03/03 | 805 | 805 | 783.3 | 783.3 | -23.4 | -2.9% | 41,400 |
| 2009/03/02 | 808.3 | 808.3 | 806.7 | 806.7 | -1.6 | -0.2% | 9,600 |
3951～
4000
件表示中 / 5884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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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 |
| タムロン | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 |
| 理計器 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 |
| 日機装 | 129,000円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| メニコン | 114,800円 | +2.9% | -1.1% | 2.44% | 14.99倍 | 1.02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
