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 |
---|---|---|---|---|---|---|---|
2023/11/08 | 2,100 | 2,119 | 2,076 | 2,085.5 | -7.5 | -0.4% | 249,200 |
2023/11/07 | 2,130.5 | 2,143.5 | 2,093 | 2,093 | -38 | -1.8% | 159,400 |
2023/11/06 | 2,112.5 | 2,149.5 | 2,100.5 | 2,131 | +43.5 | +2.1% | 308,500 |
2023/11/02 | 2,090 | 2,105 | 2,071.5 | 2,087.5 | +14.5 | +0.7% | 179,700 |
2023/11/01 | 2,076 | 2,081 | 2,050 | 2,073 | +37.5 | +1.8% | 236,900 |
2023/10/31 | 2,015.5 | 2,041 | 2,006.5 | 2,035.5 | +13.5 | +0.7% | 306,000 |
2023/10/30 | 2,015 | 2,037 | 2,003.5 | 2,022 | -13 | -0.6% | 261,400 |
2023/10/27 | 2,035.5 | 2,042 | 2,010 | 2,035 | +17 | +0.8% | 236,400 |
2023/10/26 | 2,052 | 2,062.5 | 2,002 | 2,018 | -48 | -2.3% | 359,300 |
2023/10/25 | 2,117 | 2,117 | 2,061.5 | 2,066 | -58.5 | -2.8% | 277,000 |
2023/10/24 | 2,064 | 2,131.5 | 2,046.5 | 2,124.5 | +74 | +3.6% | 494,800 |
2023/10/23 | 2,044.5 | 2,065.5 | 2,017.5 | 2,050.5 | -7.5 | -0.4% | 435,400 |
2023/10/20 | 2,023 | 2,076.5 | 2,018 | 2,058 | +25.5 | +1.3% | 381,000 |
2023/10/19 | 2,038 | 2,059 | 2,018.5 | 2,032.5 | -30 | -1.5% | 272,000 |
2023/10/18 | 2,012.5 | 2,069 | 2,012 | 2,062.5 | +50 | +2.5% | 408,200 |
2023/10/17 | 1,969 | 2,029.5 | 1,964 | 2,012.5 | +78.5 | +4.1% | 351,600 |
2023/10/16 | 1,969 | 1,969 | 1,918.5 | 1,934 | -56 | -2.8% | 532,000 |
2023/10/13 | 1,977 | 2,043 | 1,955.5 | 1,990 | +125 | +6.7% | 1,303,600 |
2023/10/12 | 1,875 | 1,885 | 1,823.5 | 1,865 | -41 | -2.2% | 491,200 |
2023/10/11 | 1,885 | 1,914.5 | 1,881 | 1,906 | +25.5 | +1.4% | 450,300 |
2023/10/10 | 1,875.5 | 1,886 | 1,859 | 1,880.5 | +1 | +0.1% | 247,100 |
2023/10/06 | 1,874.5 | 1,909 | 1,874.5 | 1,879.5 | +7.5 | +0.4% | 266,000 |
2023/10/05 | 1,820 | 1,872 | 1,813 | 1,872 | +55 | +3% | 291,800 |
2023/10/04 | 1,817 | 1,830 | 1,803 | 1,817 | -9.5 | -0.5% | 232,100 |
2023/10/03 | 1,829 | 1,840 | 1,809 | 1,826.5 | +9.5 | +0.5% | 206,300 |
2023/10/02 | 1,828 | 1,858 | 1,815 | 1,817 | +3 | +0.2% | 261,400 |
2023/09/29 | 1,852 | 1,854.5 | 1,796 | 1,814 | -25 | -1.4% | 276,700 |
2023/09/28 | 1,873 | 1,873 | 1,827 | 1,839 | -53 | -2.8% | 257,500 |
2023/09/27 | 1,858.5 | 1,895 | 1,834.5 | 1,892 | +17.5 | +0.9% | 254,400 |
2023/09/26 | 1,902 | 1,902 | 1,868 | 1,874.5 | -32 | -1.7% | 174,700 |
2023/09/25 | 1,879 | 1,911 | 1,877 | 1,906.5 | +52 | +2.8% | 233,000 |
2023/09/22 | 1,840 | 1,865 | 1,834.5 | 1,854.5 | +14.5 | +0.8% | 323,600 |
2023/09/21 | 1,865 | 1,878.5 | 1,830 | 1,840 | -37 | -2% | 282,000 |
2023/09/20 | 1,891 | 1,904.5 | 1,876 | 1,877 | -20 | -1.1% | 260,500 |
2023/09/19 | 1,919 | 1,919 | 1,882.5 | 1,897 | -18.5 | -1% | 330,000 |
2023/09/15 | 1,920 | 1,920 | 1,891 | 1,915.5 | +5.5 | +0.3% | 338,600 |
2023/09/14 | 1,932.5 | 1,945 | 1,907.5 | 1,910 | +4.5 | +0.2% | 247,700 |
2023/09/13 | 1,914 | 1,929.5 | 1,898 | 1,905.5 | -8.5 | -0.4% | 277,700 |
2023/09/12 | 1,875 | 1,915 | 1,870 | 1,914 | +53 | +2.8% | 344,100 |
2023/09/11 | 1,859 | 1,878 | 1,854.5 | 1,861 | +4 | +0.2% | 168,100 |
2023/09/08 | 1,878 | 1,899 | 1,855 | 1,857 | -33.5 | -1.8% | 271,500 |
2023/09/07 | 1,901.5 | 1,901.5 | 1,871.5 | 1,890.5 | -11 | -0.6% | 269,800 |
2023/09/06 | 1,909.5 | 1,919 | 1,897.5 | 1,901.5 | -9.5 | -0.5% | 216,000 |
2023/09/05 | 1,898 | 1,911 | 1,873 | 1,911 | +3.5 | +0.2% | 302,500 |
2023/09/04 | 1,925 | 1,949 | 1,903.5 | 1,907.5 | -32 | -1.6% | 281,400 |
2023/09/01 | 1,895 | 1,942 | 1,887.5 | 1,939.5 | +42 | +2.2% | 453,000 |
2023/08/31 | 1,889.5 | 1,901.5 | 1,885.5 | 1,897.5 | +8.5 | +0.4% | 282,300 |
2023/08/30 | 1,862 | 1,900.5 | 1,861.5 | 1,889 | +11 | +0.6% | 300,500 |
2023/08/29 | 1,859 | 1,899.5 | 1,840 | 1,878 | +18 | +1% | 478,800 |
2023/08/28 | 1,849.5 | 1,860 | 1,822 | 1,860 | +29.5 | +1.6% | 224,700 |
401~
450
件表示中 / 5880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 | 122,000円 | +5.9% | +4.6% | 3.20% | 18.93倍 | 2.25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 | 86,500円 | +4.0% | +3.6% | 4.19% | 9.40倍 | 1.69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 | 307,500円 | +6.0% | +9.0% | 1.63% | 16.43倍 | 1.82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 | 128,400円 | +8.0% | +46.9% | 2.80% | 7.53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 | 111,500円 | +2.9% | -1.1% | 2.51% | 14.62倍 | 1.00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