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 |
|---|---|---|---|---|---|---|---|
| 2007/03/16 | 1,283.3 | 1,290 | 1,216.7 | 1,216.7 | -83.3 | -6.4% | 57,600 |
| 2007/03/15 | 1,300 | 1,308.3 | 1,286.7 | 1,300 | +16.7 | +1.3% | 31,200 |
| 2007/03/14 | 1,336.7 | 1,336.7 | 1,275 | 1,283.3 | -55 | -4.1% | 84,000 |
| 2007/03/13 | 1,375 | 1,381.7 | 1,336.7 | 1,338.3 | -36.7 | -2.7% | 50,400 |
| 2007/03/12 | 1,380 | 1,398.3 | 1,375 | 1,375 | -25 | -1.8% | 7,200 |
| 2007/03/09 | 1,361.7 | 1,408.3 | 1,361.7 | 1,400 | +50 | +3.7% | 42,600 |
| 2007/03/08 | 1,365 | 1,365 | 1,335 | 1,350 | -50 | -3.6% | 39,000 |
| 2007/03/07 | 1,383.3 | 1,408.3 | 1,375 | 1,400 | +16.7 | +1.2% | 100,200 |
| 2007/03/06 | 1,353.3 | 1,383.3 | 1,353.3 | 1,383.3 | +30 | +2.2% | 6,000 |
| 2007/03/05 | 1,398.3 | 1,408.3 | 1,353.3 | 1,353.3 | -61.7 | -4.4% | 19,800 |
| 2007/03/02 | 1,411.7 | 1,416.7 | 1,410 | 1,415 | -1.7 | -0.1% | 9,000 |
| 2007/03/01 | 1,418.3 | 1,426.7 | 1,410 | 1,416.7 | -10 | -0.7% | 21,600 |
| 2007/02/28 | 1,395 | 1,426.7 | 1,385 | 1,426.7 | -10 | -0.7% | 11,400 |
| 2007/02/27 | 1,455 | 1,458.3 | 1,436.7 | 1,436.7 | -16.6 | -1.1% | 21,600 |
| 2007/02/26 | 1,500 | 1,500 | 1,453.3 | 1,453.3 | -46.7 | -3.1% | 12,600 |
| 2007/02/23 | 1,435 | 1,500 | 1,435 | 1,500 | +56.7 | +3.9% | 64,800 |
| 2007/02/22 | 1,448.3 | 1,458.3 | 1,443.3 | 1,443.3 | -5 | -0.3% | 13,200 |
| 2007/02/21 | 1,446.7 | 1,473.3 | 1,433.3 | 1,448.3 | +1.6 | +0.1% | 31,800 |
| 2007/02/20 | 1,458.3 | 1,483.3 | 1,443.3 | 1,446.7 | -28.3 | -1.9% | 9,000 |
| 2007/02/19 | 1,441.7 | 1,475 | 1,441.7 | 1,475 | +25 | +1.7% | 9,600 |
| 2007/02/16 | 1,425 | 1,466.7 | 1,425 | 1,450 | +20 | +1.4% | 22,200 |
| 2007/02/15 | 1,445 | 1,445 | 1,430 | 1,430 | -15 | -1% | 46,800 |
| 2007/02/14 | 1,448.3 | 1,453.3 | 1,445 | 1,445 | -1.7 | -0.1% | 10,200 |
| 2007/02/13 | 1,446.7 | 1,461.7 | 1,446.7 | 1,446.7 | +1.7 | +0.1% | 6,000 |
| 2007/02/09 | 1,443.3 | 1,450 | 1,441.7 | 1,445 | -15 | -1% | 15,000 |
| 2007/02/08 | 1,450 | 1,460 | 1,443.3 | 1,460 | +18.3 | +1.3% | 14,400 |
| 2007/02/07 | 1,456.7 | 1,456.7 | 1,441.7 | 1,441.7 | -16.6 | -1.1% | 29,400 |
| 2007/02/06 | 1,461.7 | 1,473.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 15,000 |
| 2007/02/05 | 1,481.7 | 1,481.7 | 1,458.3 | 1,458.3 | -25 | -1.7% | 12,000 |
| 2007/02/02 | 1,483.3 | 1,483.3 | 1,460 | 1,483.3 | -16.7 | -1.1% | 33,000 |
| 2007/02/01 | 1,483.3 | 1,500 | 1,481.7 | 1,500 | +10 | +0.7% | 56,400 |
| 2007/01/31 | 1,481.7 | 1,490 | 1,475 | 1,490 | +8.3 | +0.6% | 29,400 |
| 2007/01/30 | 1,481.7 | 1,481.7 | 1,466.7 | 1,481.7 | ±0 | ±0% | 15,600 |
| 2007/01/29 | 1,451.7 | 1,483.3 | 1,451.7 | 1,481.7 | +6.7 | +0.5% | 36,000 |
| 2007/01/26 | 1,480 | 1,480 | 1,468.3 | 1,475 | -3.3 | -0.2% | 15,600 |
| 2007/01/25 | 1,466.7 | 1,478.3 | 1,458.3 | 1,478.3 | +28.3 | +2% | 20,400 |
| 2007/01/24 | 1,451.7 | 1,466.7 | 1,435 | 1,450 | -1.7 | -0.1% | 12,000 |
| 2007/01/23 | 1,445 | 1,458.3 | 1,445 | 1,451.7 | -38.3 | -2.6% | 10,200 |
| 2007/01/22 | 1,490 | 1,491.7 | 1,458.3 | 1,490 | ±0 | ±0% | 13,800 |
| 2007/01/19 | 1,466.7 | 1,490 | 1,465 | 1,490 | +45 | +3.1% | 43,200 |
| 2007/01/18 | 1,450 | 1,450 | 1,433.3 | 1,445 | -38.3 | -2.6% | 31,800 |
| 2007/01/17 | 1,466.7 | 1,483.3 | 1,465 | 1,483.3 | +16.6 | +1.1% | 21,000 |
| 2007/01/16 | 1,438.3 | 1,466.7 | 1,438.3 | 1,466.7 | +28.4 | +2% | 17,400 |
| 2007/01/15 | 1,416.7 | 1,438.3 | 1,416.7 | 1,438.3 | +18.3 | +1.3% | 17,400 |
| 2007/01/12 | 1,408.3 | 1,420 | 1,400 | 1,420 | +21.7 | +1.6% | 29,400 |
| 2007/01/11 | 1,413.3 | 1,416.7 | 1,398.3 | 1,398.3 | -18.4 | -1.3% | 22,800 |
| 2007/01/10 | 1,405 | 1,441.7 | 1,405 | 1,416.7 | +18.4 | +1.3% | 46,200 |
| 2007/01/09 | 1,398.3 | 1,423.3 | 1,385 | 1,398.3 | -100 | -6.7% | 43,800 |
| 2007/01/05 | 1,496.7 | 1,503.3 | 1,495 | 1,498.3 | +5 | +0.3% | 16,200 |
| 2007/01/04 | 1,473.3 | 1,493.3 | 1,473.3 | 1,493.3 | +26.6 | +1.8% | 9,000 |
4351～
4400
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
