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 |
|---|---|---|---|---|---|---|---|
| 2008/08/18 | 1,126.7 | 1,131.7 | 1,126.7 | 1,131.7 | +1.7 | +0.2% | 7,800 |
| 2008/08/15 | 1,126.7 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 18,600 |
| 2008/08/14 | 1,126.7 | 1,130 | 1,116.7 | 1,125 | -8.3 | -0.7% | 21,000 |
| 2008/08/13 | 1,133.3 | 1,133.3 | 1,126.7 | 1,133.3 | ±0 | ±0% | 34,200 |
| 2008/08/12 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | +5 | +0.4% | 1,200 |
| 2008/08/11 | 1,131.7 | 1,143.3 | 1,128.3 | 1,128.3 | -3.4 | -0.3% | 4,200 |
| 2008/08/08 | 1,131.7 | 1,133.3 | 1,131.7 | 1,131.7 | +3.4 | +0.3% | 8,400 |
| 2008/08/07 | 1,138.3 | 1,138.3 | 1,126.7 | 1,128.3 | -10 | -0.9% | 12,600 |
| 2008/08/06 | 1,146.7 | 1,151.7 | 1,136.7 | 1,138.3 | -13.4 | -1.2% | 3,000 |
| 2008/08/05 | 1,136.7 | 1,151.7 | 1,136.7 | 1,151.7 | -31.6 | -2.7% | 4,200 |
| 2008/08/04 | 1,181.7 | 1,183.3 | 1,181.7 | 1,183.3 | +1.6 | +0.1% | 2,400 |
| 2008/08/01 | 1,168.3 | 1,181.7 | 1,168.3 | 1,181.7 | ±0 | ±0% | 4,800 |
| 2008/07/31 | 1,181.7 | 1,181.7 | 1,181.7 | 1,181.7 | +1.7 | +0.1% | 1,800 |
| 2008/07/30 | 1,171.7 | 1,181.7 | 1,166.7 | 1,180 | +58.3 | +5.2% | 19,800 |
| 2008/07/29 | 1,150 | 1,150 | 1,100 | 1,121.7 | -76.6 | -6.4% | 42,600 |
| 2008/07/28 | 1,208.3 | 1,208.3 | 1,198.3 | 1,198.3 | +56.6 | +5% | 1,800 |
| 2008/07/25 | 1,151.7 | 1,151.7 | 1,140 | 1,141.7 | -26.6 | -2.3% | 22,800 |
| 2008/07/24 | 1,191.7 | 1,191.7 | 1,165 | 1,168.3 | -33.4 | -2.8% | 10,800 |
| 2008/07/23 | 1,210 | 1,210 | 1,200 | 1,201.7 | -8.3 | -0.7% | 6,000 |
| 2008/07/22 | 1,258.3 | 1,258.3 | 1,208.3 | 1,210 | -48.3 | -3.8% | 6,600 |
| 2008/07/18 | 1,208.3 | 1,358.3 | 1,208.3 | 1,258.3 | +60 | +5% | 66,600 |
| 2008/07/17 | 1,198.3 | 1,200 | 1,181.7 | 1,198.3 | ±0 | ±0% | 7,200 |
| 2008/07/16 | 1,175 | 1,200 | 1,175 | 1,198.3 | +68.3 | +6% | 38,400 |
| 2008/07/15 | 1,163.3 | 1,163.3 | 1,130 | 1,130 | -16.7 | -1.5% | 1,200 |
| 2008/07/14 | 1,143.3 | 1,146.7 | 1,143.3 | 1,146.7 | -13.3 | -1.1% | 1,800 |
| 2008/07/11 | 1,183.3 | 1,183.3 | 1,160 | 1,160 | -23.3 | -2% | 4,800 |
| 2008/07/10 | 1,196.7 | 1,198.3 | 1,158.3 | 1,183.3 | -15 | -1.3% | 13,200 |
| 2008/07/09 | 1,158.3 | 1,200 | 1,158.3 | 1,198.3 | +46.6 | +4% | 28,800 |
| 2008/07/08 | 1,150 | 1,161.7 | 1,141.7 | 1,151.7 | +10 | +0.9% | 16,200 |
| 2008/07/07 | 1,141.7 | 1,141.7 | 1,120 | 1,141.7 | ±0 | ±0% | 16,200 |
| 2008/07/04 | 1,130 | 1,141.7 | 1,130 | 1,141.7 | +1.7 | +0.1% | 4,800 |
| 2008/07/03 | 1,131.7 | 1,140 | 1,131.7 | 1,140 | +11.7 | +1% | 12,600 |
| 2008/07/02 | 1,128.3 | 1,128.3 | 1,123.3 | 1,128.3 | +16.6 | +1.5% | 12,000 |
| 2008/07/01 | 1,105 | 1,123.3 | 1,105 | 1,111.7 | -1.6 | -0.1% | 2,400 |
| 2008/06/30 | 1,106.7 | 1,116.7 | 1,106.7 | 1,113.3 | -3.4 | -0.3% | 12,000 |
| 2008/06/27 | 1,108.3 | 1,116.7 | 1,108.3 | 1,116.7 | -6.6 | -0.6% | 7,800 |
| 2008/06/26 | 1,113.3 | 1,123.3 | 1,113.3 | 1,123.3 | +11.6 | +1% | 1,800 |
| 2008/06/25 | 1,113.3 | 1,118.3 | 1,111.7 | 1,111.7 | +5 | +0.5% | 16,200 |
| 2008/06/24 | 1,108.3 | 1,110 | 1,105 | 1,106.7 | ±0 | ±0% | 15,600 |
| 2008/06/23 | 1,108.3 | 1,108.3 | 1,103.3 | 1,106.7 | -3.3 | -0.3% | 12,600 |
| 2008/06/20 | 1,108.3 | 1,118.3 | 1,108.3 | 1,110 | +1.7 | +0.2% | 49,800 |
| 2008/06/19 | 1,126.7 | 1,126.7 | 1,106.7 | 1,108.3 | -18.4 | -1.6% | 26,400 |
| 2008/06/18 | 1,116.7 | 1,128.3 | 1,116.7 | 1,126.7 | +11.7 | +1% | 11,400 |
| 2008/06/17 | 1,111.7 | 1,116.7 | 1,110 | 1,115 | +6.7 | +0.6% | 13,200 |
| 2008/06/16 | 1,115 | 1,115 | 1,101.7 | 1,108.3 | +11.6 | +1.1% | 12,600 |
| 2008/06/13 | 1,118.3 | 1,118.3 | 1,096.7 | 1,096.7 | -18.3 | -1.6% | 34,200 |
| 2008/06/12 | 1,116.7 | 1,116.7 | 1,115 | 1,115 | -1.7 | -0.2% | 1,800 |
| 2008/06/11 | 1,123.3 | 1,123.3 | 1,111.7 | 1,116.7 | -5 | -0.4% | 15,600 |
| 2008/06/10 | 1,133.3 | 1,133.3 | 1,116.7 | 1,121.7 | ±0 | ±0% | 10,800 |
| 2008/06/09 | 1,125 | 1,128.3 | 1,111.7 | 1,121.7 | -3.3 | -0.3% | 20,400 |
4001～
4050
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
