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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 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 |
| 2008/06/06 | 1,133.3 | 1,135 | 1,123.3 | 1,125 | +3.3 | +0.3% | 27,000 |
| 2008/06/05 | 1,131.7 | 1,131.7 | 1,121.7 | 1,121.7 | ±0 | ±0% | 10,200 |
| 2008/06/04 | 1,133.3 | 1,135 | 1,121.7 | 1,121.7 | -11.6 | -1% | 43,200 |
| 2008/06/03 | 1,163.3 | 1,163.3 | 1,126.7 | 1,133.3 | -31.7 | -2.7% | 40,200 |
| 2008/06/02 | 1,163.3 | 1,165 | 1,163.3 | 1,165 | -26.7 | -2.2% | 1,200 |
| 2008/05/30 | 1,111.7 | 1,191.7 | 1,111.7 | 1,191.7 | +80 | +7.2% | 72,600 |
| 2008/05/29 | 1,118.3 | 1,120 | 1,108.3 | 1,111.7 | -6.6 | -0.6% | 16,200 |
| 2008/05/28 | 1,141.7 | 1,141.7 | 1,116.7 | 1,118.3 | -23.4 | -2% | 12,600 |
| 2008/05/27 | 1,165 | 1,165 | 1,141.7 | 1,141.7 | -23.3 | -2% | 7,800 |
| 2008/05/26 | 1,168.3 | 1,168.3 | 1,158.3 | 1,165 | -1.7 | -0.1% | 13,800 |
| 2008/05/23 | 1,158.3 | 1,168.3 | 1,158.3 | 1,166.7 | +8.4 | +0.7% | 7,800 |
| 2008/05/22 | 1,175 | 1,175 | 1,158.3 | 1,158.3 | -18.4 | -1.6% | 18,000 |
| 2008/05/21 | 1,175 | 1,176.7 | 1,168.3 | 1,176.7 | ±0 | ±0% | 20,400 |
| 2008/05/20 | 1,176.7 | 1,176.7 | 1,173.3 | 1,176.7 | +46.7 | +4.1% | 20,400 |
| 2008/05/19 | 1,133.3 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 11,400 |
| 2008/05/16 | 1,133.3 | 1,135 | 1,111.7 | 1,130 | +30 | +2.7% | 28,200 |
| 2008/05/15 | 1,166.7 | 1,168.3 | 1,098.3 | 1,100 | -66.7 | -5.7% | 23,400 |
| 2008/05/14 | 1,166.7 | 1,166.7 | 1,158.3 | 1,166.7 | -10 | -0.8% | 9,600 |
| 2008/05/13 | 1,180 | 1,180 | 1,175 | 1,176.7 | +1.7 | +0.1% | 10,200 |
| 2008/05/12 | 1,175 | 1,178.3 | 1,175 | 1,175 | ±0 | ±0% | 6,000 |
| 2008/05/09 | 1,175 | 1,176.7 | 1,175 | 1,175 | +8.3 | +0.7% | 5,400 |
| 2008/05/08 | 1,163.3 | 1,166.7 | 1,150 | 1,166.7 | +3.4 | +0.3% | 24,000 |
4151～
4200
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
