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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,020 | 2,024 | 1,995.5 | 2,019 | -7 | -0.3% | 134,500 |
| 2024/03/13 | 2,024.5 | 2,051 | 2,013.5 | 2,026 | +5.5 | +0.3% | 146,000 |
| 2024/03/12 | 2,010 | 2,022 | 1,972 | 2,020.5 | -10.5 | -0.5% | 201,700 |
| 2024/03/11 | 2,100 | 2,109.5 | 2,005 | 2,031 | -98.5 | -4.6% | 292,800 |
| 2024/03/08 | 2,101.5 | 2,152.5 | 2,100 | 2,129.5 | +3.5 | +0.2% | 247,800 |
| 2024/03/07 | 2,130 | 2,145 | 2,121.5 | 2,126 | +6.5 | +0.3% | 207,500 |
| 2024/03/06 | 2,089 | 2,128.5 | 2,083 | 2,119.5 | +16.5 | +0.8% | 198,100 |
| 2024/03/05 | 2,090 | 2,107.5 | 2,066.5 | 2,103 | +13.5 | +0.6% | 163,400 |
| 2024/03/04 | 2,105 | 2,108.5 | 2,071.5 | 2,089.5 | +34.5 | +1.7% | 289,500 |
| 2024/03/01 | 2,021 | 2,071.5 | 2,019 | 2,055 | +15.5 | +0.8% | 226,700 |
| 2024/02/29 | 2,045 | 2,054.5 | 2,015.5 | 2,039.5 | -4 | -0.2% | 222,100 |
| 2024/02/28 | 2,039 | 2,052 | 2,031 | 2,043.5 | -26 | -1.3% | 157,300 |
| 2024/02/27 | 2,048.5 | 2,088 | 2,043 | 2,069.5 | +8.5 | +0.4% | 295,100 |
| 2024/02/26 | 2,053 | 2,081.5 | 2,045.5 | 2,061 | +16.5 | +0.8% | 222,100 |
| 2024/02/22 | 2,044 | 2,046 | 2,028.5 | 2,044.5 | -9.5 | -0.5% | 185,600 |
| 2024/02/21 | 2,060 | 2,060 | 2,030.5 | 2,054 | -16 | -0.8% | 161,800 |
| 2024/02/20 | 2,099 | 2,099 | 2,065 | 2,070 | -16 | -0.8% | 125,500 |
| 2024/02/19 | 2,080 | 2,089 | 2,066.5 | 2,086 | +11.5 | +0.6% | 148,300 |
| 2024/02/16 | 2,060 | 2,087.5 | 2,054.5 | 2,074.5 | +19.5 | +0.9% | 177,900 |
| 2024/02/15 | 2,064.5 | 2,066.5 | 2,027.5 | 2,055 | +10 | +0.5% | 167,900 |
| 2024/02/14 | 2,050.5 | 2,050.5 | 2,014 | 2,045 | -20.5 | -1% | 260,100 |
| 2024/02/13 | 2,042 | 2,080 | 2,038.5 | 2,065.5 | +25.5 | +1.3% | 197,400 |
| 2024/02/09 | 2,050 | 2,055.5 | 2,036 | 2,040 | -29.5 | -1.4% | 183,900 |
| 2024/02/08 | 2,070 | 2,079.5 | 2,045 | 2,069.5 | +14.5 | +0.7% | 152,700 |
| 2024/02/07 | 2,052 | 2,058 | 2,033.5 | 2,055 | -9.5 | -0.5% | 164,300 |
| 2024/02/06 | 2,072 | 2,081.5 | 2,056 | 2,064.5 | -8.5 | -0.4% | 164,800 |
| 2024/02/05 | 2,085 | 2,099 | 2,063.5 | 2,073 | +8 | +0.4% | 195,500 |
| 2024/02/02 | 2,071 | 2,072.5 | 2,052 | 2,065 | +4 | +0.2% | 141,000 |
| 2024/02/01 | 2,050 | 2,070 | 2,033 | 2,061 | -2 | -0.1% | 156,800 |
| 2024/01/31 | 2,050.5 | 2,064 | 2,037.5 | 2,063 | -14 | -0.7% | 160,500 |
| 2024/01/30 | 2,082.5 | 2,096 | 2,068.5 | 2,077 | -8 | -0.4% | 139,100 |
| 2024/01/29 | 2,080 | 2,092 | 2,060.5 | 2,085 | +21.5 | +1% | 163,600 |
| 2024/01/26 | 2,063.5 | 2,086 | 2,056 | 2,063.5 | -19 | -0.9% | 204,900 |
| 2024/01/25 | 2,035 | 2,092.5 | 2,023 | 2,082.5 | +24 | +1.2% | 378,300 |
| 2024/01/24 | 2,094 | 2,106 | 2,051 | 2,058.5 | -65 | -3.1% | 340,500 |
| 2024/01/23 | 2,154 | 2,175 | 2,108 | 2,123.5 | -19 | -0.9% | 246,100 |
| 2024/01/22 | 2,130 | 2,178 | 2,130 | 2,142.5 | -1.5 | -0.1% | 272,500 |
| 2024/01/19 | 2,173 | 2,180 | 2,137 | 2,144 | +2.5 | +0.1% | 317,300 |
| 2024/01/18 | 2,191 | 2,195 | 2,138.5 | 2,141.5 | -52.5 | -2.4% | 254,600 |
| 2024/01/17 | 2,248 | 2,270 | 2,194 | 2,194 | -37.5 | -1.7% | 249,100 |
| 2024/01/16 | 2,285.5 | 2,297 | 2,231 | 2,231.5 | -74 | -3.2% | 333,200 |
| 2024/01/15 | 2,316 | 2,410 | 2,305 | 2,305.5 | +36.5 | +1.6% | 607,000 |
| 2024/01/12 | 2,266 | 2,293.5 | 2,240.5 | 2,269 | +35.5 | +1.6% | 427,400 |
| 2024/01/11 | 2,227 | 2,246.5 | 2,216 | 2,233.5 | +5.5 | +0.2% | 208,000 |
| 2024/01/10 | 2,194 | 2,234 | 2,188.5 | 2,228 | +29 | +1.3% | 309,700 |
| 2024/01/09 | 2,155 | 2,199 | 2,149 | 2,199 | +65.5 | +3.1% | 252,800 |
| 2024/01/05 | 2,152.5 | 2,155 | 2,127.5 | 2,133.5 | -9 | -0.4% | 169,900 |
| 2024/01/04 | 2,105.5 | 2,145 | 2,070.5 | 2,142.5 | +8.5 | +0.4% | 226,200 |
| 2023/12/29 | 2,155 | 2,155 | 2,125.5 | 2,134 | -13 | -0.6% | 110,800 |
| 2023/12/28 | 2,120.5 | 2,149 | 2,120 | 2,147 | +13 | +0.6% | 155,900 |
401～
450
件表示中 / 5964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 | 147,500円 | +9.5% | +8.2% | 2.78% | 22.53倍 | 2.71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 |
| ノーリツ鋼機 | 167,800円 | +3.9% | -23.2% | 4.39% | 16.63倍 | 0.82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 | 352,000円 | +6.0% | +9.0% | 1.42% | 18.81倍 | 2.09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 | 151,100円 | +8.0% | +46.9% | 2.38% | 8.86倍 | 0.70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 |
| 東京計器 | 609,000円 | +3.4% | -21.8% | 0.66% | 40.68倍 | 2.48倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
市場注目の銘柄
チャート関連のコラム
