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 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 1,208.3 | 1,231.7 | 1,208.3 | 1,220 | +28.3 | +2.4% | 98,400 |
| 2007/07/06 | 1,165 | 1,191.7 | 1,148.3 | 1,191.7 | +38.4 | +3.3% | 69,600 |
| 2007/07/05 | 1,166.7 | 1,166.7 | 1,146.7 | 1,153.3 | +3.3 | +0.3% | 74,400 |
| 2007/07/04 | 1,146.7 | 1,166.7 | 1,138.3 | 1,150 | -11.7 | -1% | 50,400 |
| 2007/07/03 | 1,141.7 | 1,166.7 | 1,141.7 | 1,161.7 | +21.7 | +1.9% | 48,600 |
| 2007/07/02 | 1,163.3 | 1,163.3 | 1,138.3 | 1,140 | -23.3 | -2% | 54,000 |
| 2007/06/29 | 1,185 | 1,185 | 1,153.3 | 1,163.3 | -18.4 | -1.6% | 45,000 |
| 2007/06/28 | 1,183.3 | 1,193.3 | 1,181.7 | 1,181.7 | +8.4 | +0.7% | 15,000 |
| 2007/06/27 | 1,195 | 1,195 | 1,166.7 | 1,173.3 | -23.4 | -2% | 46,800 |
| 2007/06/26 | 1,216.7 | 1,216.7 | 1,191.7 | 1,196.7 | -5 | -0.4% | 46,800 |
| 2007/06/25 | 1,213.3 | 1,213.3 | 1,200 | 1,201.7 | +23.4 | +2% | 46,800 |
| 2007/06/22 | 1,146.7 | 1,178.3 | 1,146.7 | 1,178.3 | +35 | +3.1% | 37,800 |
| 2007/06/21 | 1,131.7 | 1,181.7 | 1,131.7 | 1,143.3 | +11.6 | +1% | 21,600 |
| 2007/06/20 | 1,175 | 1,175 | 1,131.7 | 1,131.7 | -20 | -1.7% | 35,400 |
| 2007/06/19 | 1,125 | 1,156.7 | 1,125 | 1,151.7 | +35 | +3.1% | 24,000 |
| 2007/06/18 | 1,096.7 | 1,116.7 | 1,096.7 | 1,116.7 | +26.7 | +2.4% | 25,200 |
| 2007/06/15 | 1,085 | 1,093.3 | 1,083.3 | 1,090 | -1.7 | -0.2% | 57,600 |
| 2007/06/14 | 1,091.7 | 1,096.7 | 1,090 | 1,091.7 | +5 | +0.5% | 22,200 |
| 2007/06/13 | 1,086.7 | 1,095 | 1,086.7 | 1,086.7 | -5 | -0.5% | 17,400 |
| 2007/06/12 | 1,098.3 | 1,111.7 | 1,088.3 | 1,091.7 | +8.4 | +0.8% | 30,000 |
| 2007/06/11 | 1,086.7 | 1,098.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 27,000 |
| 2007/06/08 | 1,075 | 1,086.7 | 1,075 | 1,083.3 | -6.7 | -0.6% | 53,400 |
| 2007/06/07 | 1,090 | 1,091.7 | 1,083.3 | 1,090 | -16.7 | -1.5% | 41,400 |
| 2007/06/06 | 1,053.3 | 1,106.7 | 1,053.3 | 1,106.7 | +51.7 | +4.9% | 36,600 |
| 2007/06/05 | 1,056.7 | 1,056.7 | 1,036.7 | 1,055 | -3.3 | -0.3% | 52,800 |
| 2007/06/04 | 1,063.3 | 1,065 | 1,053.3 | 1,058.3 | -3.4 | -0.3% | 34,200 |
| 2007/06/01 | 1,068.3 | 1,068.3 | 1,058.3 | 1,061.7 | -5 | -0.5% | 32,400 |
| 2007/05/31 | 1,085 | 1,085 | 1,066.7 | 1,066.7 | -11.6 | -1.1% | 33,600 |
| 2007/05/30 | 1,091.7 | 1,091.7 | 1,066.7 | 1,078.3 | -1.7 | -0.2% | 37,200 |
| 2007/05/29 | 1,050 | 1,090 | 1,036.7 | 1,080 | +38.3 | +3.7% | 39,000 |
| 2007/05/28 | 1,033.3 | 1,050 | 1,033.3 | 1,041.7 | -5 | -0.5% | 40,200 |
| 2007/05/25 | 1,076.7 | 1,076.7 | 1,033.3 | 1,046.7 | -35 | -3.2% | 91,200 |
| 2007/05/24 | 1,081.7 | 1,081.7 | 1,070 | 1,081.7 | -1.6 | -0.1% | 16,200 |
| 2007/05/23 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -8.4 | -0.8% | 13,200 |
| 2007/05/22 | 1,085 | 1,091.7 | 1,066.7 | 1,091.7 | +23.4 | +2.2% | 49,200 |
| 2007/05/21 | 1,083.3 | 1,083.3 | 1,066.7 | 1,068.3 | -15 | -1.4% | 37,800 |
| 2007/05/18 | 1,086.7 | 1,091.7 | 1,078.3 | 1,083.3 | -13.4 | -1.2% | 107,400 |
| 2007/05/17 | 1,088.3 | 1,100 | 1,085 | 1,096.7 | +11.7 | +1.1% | 41,400 |
| 2007/05/16 | 1,091.7 | 1,095 | 1,085 | 1,085 | -6.7 | -0.6% | 59,400 |
| 2007/05/15 | 1,100 | 1,100 | 1,091.7 | 1,091.7 | -11.6 | -1.1% | 34,200 |
| 2007/05/14 | 1,101.7 | 1,106.7 | 1,093.3 | 1,103.3 | +3.3 | +0.3% | 77,400 |
| 2007/05/11 | 1,100 | 1,105 | 1,091.7 | 1,100 | -8.3 | -0.7% | 93,000 |
| 2007/05/10 | 1,110 | 1,115 | 1,100 | 1,108.3 | +8.3 | +0.8% | 102,600 |
| 2007/05/09 | 1,108.3 | 1,111.7 | 1,100 | 1,100 | -6.7 | -0.6% | 178,800 |
| 2007/05/08 | 1,108.3 | 1,110 | 1,100 | 1,106.7 | -1.6 | -0.1% | 152,400 |
| 2007/05/07 | 1,128.3 | 1,128.3 | 1,100 | 1,108.3 | -20 | -1.8% | 90,600 |
| 2007/05/02 | 1,126.7 | 1,136.7 | 1,120 | 1,128.3 | -21.7 | -1.9% | 22,800 |
| 2007/05/01 | 1,186.7 | 1,193.3 | 1,116.7 | 1,150 | -25 | -2.1% | 50,400 |
| 2007/04/27 | 1,208.3 | 1,208.3 | 1,170 | 1,175 | -33.3 | -2.8% | 51,000 |
| 2007/04/26 | 1,208.3 | 1,216.7 | 1,200 | 1,208.3 | +21.6 | +1.8% | 21,000 |
4401～
4450
件表示中 / 5883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 | 123,400円 | +5.9% | +4.6% | 3.16% | 19.14倍 | 2.28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 | 85,900円 | +4.0% | +3.6% | 4.22% | 9.34倍 | 1.68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 | 287,000円 | +6.0% | +9.0% | 1.74% | 15.33倍 | 1.70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 | 129,500円 | +8.0% | +46.9% | 2.78% | 7.59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 | 114,000円 | +2.9% | -1.1% | 2.46% | 14.94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
