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 |
|---|---|---|---|---|---|---|---|
| 2006/08/04 | 1,241.7 | 1,245 | 1,233.3 | 1,241.7 | +16.7 | +1.4% | 25,800 |
| 2006/08/03 | 1,251.7 | 1,253.3 | 1,203.3 | 1,225 | -28.3 | -2.3% | 118,800 |
| 2006/08/02 | 1,266.7 | 1,266.7 | 1,253.3 | 1,253.3 | -13.4 | -1.1% | 21,600 |
| 2006/08/01 | 1,280 | 1,283.3 | 1,266.7 | 1,266.7 | -11.6 | -0.9% | 25,800 |
| 2006/07/31 | 1,290 | 1,291.7 | 1,276.7 | 1,278.3 | -11.7 | -0.9% | 13,800 |
| 2006/07/28 | 1,285 | 1,301.7 | 1,283.3 | 1,290 | +5 | +0.4% | 19,200 |
| 2006/07/27 | 1,288.3 | 1,303.3 | 1,285 | 1,285 | -18.3 | -1.4% | 10,800 |
| 2006/07/26 | 1,305 | 1,305 | 1,285 | 1,303.3 | -18.4 | -1.4% | 7,200 |
| 2006/07/25 | 1,325 | 1,325 | 1,321.7 | 1,321.7 | -3.3 | -0.2% | 3,600 |
| 2006/07/24 | 1,320 | 1,325 | 1,318.3 | 1,325 | +11.7 | +0.9% | 18,600 |
| 2006/07/21 | 1,325 | 1,326.7 | 1,283.3 | 1,313.3 | -11.7 | -0.9% | 11,400 |
| 2006/07/20 | 1,321.7 | 1,325 | 1,320 | 1,325 | +25 | +1.9% | 19,800 |
| 2006/07/19 | 1,301.7 | 1,301.7 | 1,300 | 1,300 | -1.7 | -0.1% | 12,000 |
| 2006/07/18 | 1,316.7 | 1,316.7 | 1,266.7 | 1,301.7 | +18.4 | +1.4% | 13,800 |
| 2006/07/14 | 1,291.7 | 1,291.7 | 1,275 | 1,283.3 | -41.7 | -3.1% | 11,400 |
| 2006/07/13 | 1,318.3 | 1,333.3 | 1,308.3 | 1,325 | +8.3 | +0.6% | 44,400 |
| 2006/07/12 | 1,316.7 | 1,333.3 | 1,308.3 | 1,316.7 | -16.6 | -1.2% | 12,000 |
| 2006/07/11 | 1,333.3 | 1,333.3 | 1,311.7 | 1,333.3 | +31.6 | +2.4% | 29,400 |
| 2006/07/10 | 1,296.7 | 1,325 | 1,296.7 | 1,301.7 | +26.7 | +2.1% | 30,600 |
| 2006/07/07 | 1,273.3 | 1,281.7 | 1,268.3 | 1,275 | +15 | +1.2% | 22,200 |
| 2006/07/06 | 1,266.7 | 1,273.3 | 1,255 | 1,260 | -6.7 | -0.5% | 44,400 |
| 2006/07/05 | 1,273.3 | 1,273.3 | 1,265 | 1,266.7 | -13.3 | -1% | 29,400 |
| 2006/07/04 | 1,265 | 1,281.7 | 1,263.3 | 1,280 | +16.7 | +1.3% | 25,200 |
| 2006/07/03 | 1,283.3 | 1,283.3 | 1,258.3 | 1,263.3 | -10 | -0.8% | 16,200 |
| 2006/06/30 | 1,278.3 | 1,300 | 1,266.7 | 1,273.3 | +6.6 | +0.5% | 34,800 |
| 2006/06/29 | 1,288.3 | 1,300 | 1,258.3 | 1,266.7 | -50 | -3.8% | 73,800 |
| 2006/06/28 | 1,316.7 | 1,316.7 | 1,313.3 | 1,316.7 | +16.7 | +1.3% | 21,000 |
| 2006/06/27 | 1,306.7 | 1,306.7 | 1,300 | 1,300 | -8.3 | -0.6% | 4,800 |
| 2006/06/26 | 1,333.3 | 1,333.3 | 1,300 | 1,308.3 | -25 | -1.9% | 7,800 |
| 2006/06/23 | 1,341.7 | 1,341.7 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 7,200 |
| 2006/06/22 | 1,326.7 | 1,366.7 | 1,326.7 | 1,366.7 | +16.7 | +1.2% | 15,000 |
| 2006/06/21 | 1,326.7 | 1,356.7 | 1,306.7 | 1,350 | +40 | +3.1% | 21,600 |
| 2006/06/20 | 1,321.7 | 1,321.7 | 1,308.3 | 1,310 | -11.7 | -0.9% | 13,800 |
| 2006/06/19 | 1,333.3 | 1,350 | 1,321.7 | 1,321.7 | -28.3 | -2.1% | 13,200 |
| 2006/06/16 | 1,370 | 1,378.3 | 1,350 | 1,350 | -3.3 | -0.2% | 12,600 |
| 2006/06/15 | 1,325 | 1,353.3 | 1,316.7 | 1,353.3 | +61.6 | +4.8% | 27,000 |
| 2006/06/14 | 1,250 | 1,291.7 | 1,218.3 | 1,291.7 | +33.4 | +2.7% | 22,200 |
| 2006/06/13 | 1,266.7 | 1,266.7 | 1,258.3 | 1,258.3 | -21.7 | -1.7% | 13,800 |
| 2006/06/12 | 1,275 | 1,283.3 | 1,275 | 1,280 | -11.7 | -0.9% | 24,000 |
| 2006/06/09 | 1,200 | 1,291.7 | 1,200 | 1,291.7 | +91.7 | +7.6% | 94,200 |
| 2006/06/08 | 1,245 | 1,245 | 1,188.3 | 1,200 | -78.3 | -6.1% | 85,800 |
| 2006/06/07 | 1,283.3 | 1,293.3 | 1,275 | 1,278.3 | -21.7 | -1.7% | 42,000 |
| 2006/06/06 | 1,300 | 1,303.3 | 1,285 | 1,300 | -33.3 | -2.5% | 28,200 |
| 2006/06/05 | 1,316.7 | 1,343.3 | 1,311.7 | 1,333.3 | ±0 | ±0% | 23,400 |
| 2006/06/02 | 1,366.7 | 1,375 | 1,308.3 | 1,333.3 | -41.7 | -3% | 43,200 |
| 2006/06/01 | 1,403.3 | 1,420 | 1,366.7 | 1,375 | -41.7 | -2.9% | 16,800 |
| 2006/05/31 | 1,393.3 | 1,416.7 | 1,393.3 | 1,416.7 | ±0 | ±0% | 10,800 |
| 2006/05/30 | 1,423.3 | 1,440 | 1,416.7 | 1,416.7 | -20 | -1.4% | 15,000 |
| 2006/05/29 | 1,476.7 | 1,478.3 | 1,436.7 | 1,436.7 | -61.6 | -4.1% | 9,000 |
| 2006/05/26 | 1,531.7 | 1,531.7 | 1,496.7 | 1,498.3 | -10 | -0.7% | 13,800 |
4501～
4550
件表示中 / 5755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 | 179,200円 | +5.9% | +4.6% | 2.18% | 27.80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 |
| タムロン | 445,500円 | +24.6% | +39.6% | 3.14% | 12.73倍 | 2.36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 |
| セイコーＧ | 479,000円 | +10.6% | +13.3% | 1.88% | 17.02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 | 501,000円 | +13.9% | +34.6% | 2.32% | 12.50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 | 382,000円 | +5.3% | +0.2% | 1.05% | 19.77倍 | 2.33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
