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 |
|---|---|---|---|---|---|---|---|
| 2006/11/28 | 1,466.7 | 1,466.7 | 1,466.7 | 1,466.7 | -8.3 | -0.6% | 13,800 |
| 2006/11/27 | 1,415 | 1,475 | 1,415 | 1,475 | +56.7 | +4% | 65,400 |
| 2006/11/24 | 1,428.3 | 1,430 | 1,416.7 | 1,418.3 | +10 | +0.7% | 5,400 |
| 2006/11/22 | 1,416.7 | 1,416.7 | 1,408.3 | 1,408.3 | -8.4 | -0.6% | 14,400 |
| 2006/11/21 | 1,400 | 1,416.7 | 1,396.7 | 1,416.7 | +23.4 | +1.7% | 15,600 |
| 2006/11/20 | 1,441.7 | 1,441.7 | 1,393.3 | 1,393.3 | -40 | -2.8% | 9,600 |
| 2006/11/17 | 1,433.3 | 1,441.7 | 1,433.3 | 1,433.3 | +1.6 | +0.1% | 28,200 |
| 2006/11/16 | 1,443.3 | 1,446.7 | 1,431.7 | 1,431.7 | -11.6 | -0.8% | 21,600 |
| 2006/11/15 | 1,441.7 | 1,443.3 | 1,441.7 | 1,443.3 | +1.6 | +0.1% | 8,400 |
| 2006/11/14 | 1,441.7 | 1,448.3 | 1,440 | 1,441.7 | ±0 | ±0% | 21,000 |
| 2006/11/13 | 1,456.7 | 1,456.7 | 1,423.3 | 1,441.7 | -15 | -1% | 6,600 |
| 2006/11/10 | 1,441.7 | 1,463.3 | 1,441.7 | 1,456.7 | +18.4 | +1.3% | 30,600 |
| 2006/11/09 | 1,446.7 | 1,456.7 | 1,431.7 | 1,438.3 | -11.7 | -0.8% | 60,000 |
| 2006/11/08 | 1,465 | 1,465 | 1,443.3 | 1,450 | -15 | -1% | 4,800 |
| 2006/11/07 | 1,450 | 1,465 | 1,433.3 | 1,465 | +31.7 | +2.2% | 15,000 |
| 2006/11/06 | 1,406.7 | 1,436.7 | 1,406.7 | 1,433.3 | +10 | +0.7% | 12,600 |
| 2006/11/02 | 1,423.3 | 1,426.7 | 1,423.3 | 1,423.3 | -3.4 | -0.2% | 23,400 |
| 2006/11/01 | 1,433.3 | 1,446.7 | 1,420 | 1,426.7 | -20 | -1.4% | 15,600 |
| 2006/10/31 | 1,413.3 | 1,446.7 | 1,413.3 | 1,446.7 | ±0 | ±0% | 6,000 |
| 2006/10/30 | 1,438.3 | 1,446.7 | 1,433.3 | 1,446.7 | +8.4 | +0.6% | 17,400 |
| 2006/10/27 | 1,440 | 1,441.7 | 1,433.3 | 1,438.3 | -3.4 | -0.2% | 9,600 |
| 2006/10/26 | 1,433.3 | 1,441.7 | 1,430 | 1,441.7 | +1.7 | +0.1% | 39,600 |
| 2006/10/25 | 1,433.3 | 1,441.7 | 1,430 | 1,440 | -5 | -0.3% | 23,400 |
| 2006/10/24 | 1,466.7 | 1,466.7 | 1,428.3 | 1,445 | -30 | -2% | 27,000 |
| 2006/10/23 | 1,475 | 1,480 | 1,405 | 1,475 | -8.3 | -0.6% | 31,800 |
| 2006/10/20 | 1,475 | 1,483.3 | 1,466.7 | 1,483.3 | -16.7 | -1.1% | 7,200 |
| 2006/10/19 | 1,466.7 | 1,500 | 1,466.7 | 1,500 | +43.3 | +3% | 82,800 |
| 2006/10/18 | 1,493.3 | 1,493.3 | 1,433.3 | 1,456.7 | -38.3 | -2.6% | 22,200 |
| 2006/10/17 | 1,466.7 | 1,495 | 1,466.7 | 1,495 | +40 | +2.7% | 58,800 |
| 2006/10/16 | 1,383.3 | 1,460 | 1,383.3 | 1,455 | +71.7 | +5.2% | 55,800 |
| 2006/10/13 | 1,368.3 | 1,388.3 | 1,368.3 | 1,383.3 | +16.6 | +1.2% | 36,000 |
| 2006/10/12 | 1,341.7 | 1,366.7 | 1,341.7 | 1,366.7 | +28.4 | +2.1% | 114,600 |
| 2006/10/11 | 1,346.7 | 1,350 | 1,310 | 1,338.3 | +25 | +1.9% | 126,600 |
| 2006/10/10 | 1,266.7 | 1,321.7 | 1,260 | 1,313.3 | +93.3 | +7.6% | 125,400 |
| 2006/10/06 | 1,226.7 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 16,800 |
| 2006/10/05 | 1,250 | 1,250 | 1,230 | 1,230 | -3.3 | -0.3% | 38,400 |
| 2006/10/04 | 1,258.3 | 1,258.3 | 1,218.3 | 1,233.3 | -26.7 | -2.1% | 33,600 |
| 2006/10/03 | 1,268.3 | 1,268.3 | 1,251.7 | 1,260 | -13.3 | -1% | 23,400 |
| 2006/10/02 | 1,275 | 1,275 | 1,270 | 1,273.3 | -5 | -0.4% | 3,000 |
| 2006/09/29 | 1,273.3 | 1,280 | 1,266.7 | 1,278.3 | +10 | +0.8% | 12,000 |
| 2006/09/28 | 1,273.3 | 1,275 | 1,266.7 | 1,268.3 | -6.7 | -0.5% | 9,600 |
| 2006/09/27 | 1,266.7 | 1,275 | 1,266.7 | 1,275 | +8.3 | +0.7% | 13,200 |
| 2006/09/26 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 13,800 |
| 2006/09/25 | 1,280 | 1,280 | 1,251.7 | 1,266.7 | -13.3 | -1% | 13,200 |
| 2006/09/22 | 1,280 | 1,300 | 1,266.7 | 1,280 | -1.7 | -0.1% | 40,200 |
| 2006/09/21 | 1,280 | 1,286.7 | 1,276.7 | 1,281.7 | +15 | +1.2% | 21,000 |
| 2006/09/20 | 1,280 | 1,280 | 1,266.7 | 1,266.7 | +3.4 | +0.3% | 25,800 |
| 2006/09/19 | 1,283.3 | 1,283.3 | 1,256.7 | 1,263.3 | -18.4 | -1.4% | 18,600 |
| 2006/09/15 | 1,271.7 | 1,281.7 | 1,270 | 1,281.7 | +15 | +1.2% | 17,400 |
| 2006/09/14 | 1,266.7 | 1,271.7 | 1,266.7 | 1,266.7 | +3.4 | +0.3% | 9,000 |
4551～
4600
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
