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 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 1,098.3 | 1,098.3 | 1,081.7 | 1,081.7 | -16.6 | -1.5% | 8,400 |
| 2008/02/20 | 1,106.7 | 1,106.7 | 1,095 | 1,098.3 | -5 | -0.5% | 6,000 |
| 2008/02/19 | 1,115 | 1,115 | 1,083.3 | 1,103.3 | +5 | +0.5% | 16,800 |
| 2008/02/18 | 1,098.3 | 1,100 | 1,098.3 | 1,098.3 | ±0 | ±0% | 9,600 |
| 2008/02/15 | 1,100 | 1,100 | 1,088.3 | 1,098.3 | -3.4 | -0.3% | 10,200 |
| 2008/02/14 | 1,100 | 1,133.3 | 1,098.3 | 1,101.7 | +1.7 | +0.2% | 23,400 |
| 2008/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | -66.7 | -5.7% | 600 |
| 2008/02/12 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 600 |
| 2008/02/08 | 1,166.7 | 1,166.7 | 1,145 | 1,166.7 | -23.3 | -2% | 4,800 |
| 2008/02/07 | 1,165 | 1,190 | 1,141.7 | 1,190 | +23.3 | +2% | 27,000 |
| 2008/02/06 | 1,151.7 | 1,166.7 | 1,133.3 | 1,166.7 | +11.7 | +1% | 6,600 |
| 2008/02/05 | 1,123.3 | 1,166.7 | 1,123.3 | 1,155 | +38.3 | +3.4% | 9,000 |
| 2008/02/04 | 1,095 | 1,116.7 | 1,080 | 1,116.7 | +21.7 | +2% | 7,200 |
| 2008/02/01 | 1,043.3 | 1,130 | 1,043.3 | 1,095 | +13.3 | +1.2% | 26,400 |
| 2008/01/31 | 1,076.7 | 1,081.7 | 1,045 | 1,081.7 | +5 | +0.5% | 7,200 |
| 2008/01/30 | 1,076.7 | 1,083.3 | 1,068.3 | 1,076.7 | ±0 | ±0% | 28,800 |
| 2008/01/29 | 1,080 | 1,080 | 1,075 | 1,076.7 | -3.3 | -0.3% | 41,400 |
| 2008/01/28 | 1,078.3 | 1,095 | 1,075 | 1,080 | +11.7 | +1.1% | 33,600 |
| 2008/01/25 | 1,061.7 | 1,091.7 | 1,061.7 | 1,068.3 | +8.3 | +0.8% | 16,200 |
| 2008/01/24 | 1,041.7 | 1,066.7 | 1,041.7 | 1,060 | +35 | +3.4% | 10,200 |
| 2008/01/23 | 1,016.7 | 1,083.3 | 1,016.7 | 1,025 | +3.3 | +0.3% | 37,200 |
| 2008/01/22 | 1,008.3 | 1,025 | 1,008.3 | 1,021.7 | -53.3 | -5% | 9,000 |
| 2008/01/21 | 1,115 | 1,116.7 | 1,050 | 1,075 | -60 | -5.3% | 9,600 |
| 2008/01/18 | 1,150 | 1,170 | 1,135 | 1,135 | -48.3 | -4.1% | 63,600 |
| 2008/01/17 | 1,166.7 | 1,200 | 1,166.7 | 1,183.3 | +16.6 | +1.4% | 67,200 |
| 2008/01/16 | 1,141.7 | 1,183.3 | 1,133.3 | 1,166.7 | -6.6 | -0.6% | 40,200 |
| 2008/01/15 | 1,183.3 | 1,185 | 1,153.3 | 1,173.3 | -10 | -0.8% | 75,600 |
| 2008/01/11 | 1,180 | 1,186.7 | 1,170 | 1,183.3 | +6.6 | +0.6% | 29,400 |
| 2008/01/10 | 1,176.7 | 1,178.3 | 1,175 | 1,176.7 | -10 | -0.8% | 21,600 |
| 2008/01/09 | 1,183.3 | 1,186.7 | 1,183.3 | 1,186.7 | -3.3 | -0.3% | 12,600 |
| 2008/01/08 | 1,200 | 1,200 | 1,181.7 | 1,190 | +5 | +0.4% | 6,600 |
| 2008/01/07 | 1,180 | 1,185 | 1,180 | 1,185 | -61.7 | -4.9% | 6,000 |
| 2008/01/04 | 1,250 | 1,250 | 1,233.3 | 1,246.7 | +8.4 | +0.7% | 15,600 |
| 2007/12/28 | 1,233.3 | 1,241.7 | 1,233.3 | 1,238.3 | +10 | +0.8% | 12,000 |
| 2007/12/27 | 1,225 | 1,228.3 | 1,216.7 | 1,228.3 | +11.6 | +1% | 12,600 |
| 2007/12/26 | 1,198.3 | 1,225 | 1,198.3 | 1,216.7 | +1.7 | +0.1% | 8,400 |
| 2007/12/25 | 1,216.7 | 1,223.3 | 1,215 | 1,215 | +38.3 | +3.3% | 20,400 |
| 2007/12/21 | 1,176.7 | 1,208.3 | 1,175 | 1,176.7 | +10 | +0.9% | 18,600 |
| 2007/12/20 | 1,198.3 | 1,216.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 31,800 |
| 2007/12/19 | 1,181.7 | 1,183.3 | 1,166.7 | 1,166.7 | -25 | -2.1% | 42,600 |
| 2007/12/18 | 1,191.7 | 1,193.3 | 1,190 | 1,191.7 | -6.6 | -0.6% | 43,800 |
| 2007/12/17 | 1,196.7 | 1,200 | 1,196.7 | 1,198.3 | -36.7 | -3% | 30,600 |
| 2007/12/14 | 1,233.3 | 1,256.7 | 1,233.3 | 1,235 | -23.3 | -1.9% | 61,200 |
| 2007/12/13 | 1,280 | 1,280 | 1,255 | 1,258.3 | -6.7 | -0.5% | 87,600 |
| 2007/12/12 | 1,250 | 1,266.7 | 1,233.3 | 1,265 | +31.7 | +2.6% | 57,600 |
| 2007/12/11 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | +5 | +0.4% | 48,000 |
| 2007/12/10 | 1,231.7 | 1,231.7 | 1,228.3 | 1,228.3 | -5 | -0.4% | 19,200 |
| 2007/12/07 | 1,225 | 1,233.3 | 1,216.7 | 1,233.3 | +28.3 | +2.3% | 21,600 |
| 2007/12/06 | 1,208.3 | 1,225 | 1,205 | 1,205 | -1.7 | -0.1% | 27,000 |
| 2007/12/05 | 1,228.3 | 1,231.7 | 1,185 | 1,206.7 | -26.6 | -2.2% | 30,000 |
4251～
4300
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
