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 |
|---|---|---|---|---|---|---|---|
| 2005/12/27 | 1,166.7 | 1,166.7 | 1,116.7 | 1,123.3 | +6.6 | +0.6% | 39,600 |
| 2005/12/26 | 1,138.3 | 1,150 | 1,116.7 | 1,116.7 | -35 | -3% | 46,800 |
| 2005/12/22 | 1,140 | 1,166.7 | 1,140 | 1,151.7 | +13.4 | +1.2% | 73,200 |
| 2005/12/21 | 1,165 | 1,165 | 1,128.3 | 1,138.3 | -26.7 | -2.3% | 25,200 |
| 2005/12/20 | 1,183.3 | 1,183.3 | 1,165 | 1,165 | +5 | +0.4% | 15,600 |
| 2005/12/19 | 1,166.7 | 1,168.3 | 1,153.3 | 1,160 | +38.3 | +3.4% | 69,000 |
| 2005/12/16 | 1,106.7 | 1,133.3 | 1,106.7 | 1,121.7 | +15 | +1.4% | 38,400 |
| 2005/12/15 | 1,121.7 | 1,121.7 | 1,091.7 | 1,106.7 | -26.6 | -2.3% | 70,200 |
| 2005/12/14 | 1,135 | 1,156.7 | 1,133.3 | 1,133.3 | -1.7 | -0.1% | 10,200 |
| 2005/12/13 | 1,146.7 | 1,146.7 | 1,133.3 | 1,135 | -11.7 | -1% | 17,400 |
| 2005/12/12 | 1,145 | 1,148.3 | 1,143.3 | 1,146.7 | +10 | +0.9% | 9,600 |
| 2005/12/09 | 1,141.7 | 1,150 | 1,133.3 | 1,136.7 | -18.3 | -1.6% | 60,600 |
| 2005/12/08 | 1,178.3 | 1,178.3 | 1,153.3 | 1,155 | -11.7 | -1% | 24,000 |
| 2005/12/07 | 1,168.3 | 1,178.3 | 1,166.7 | 1,166.7 | -5 | -0.4% | 18,600 |
| 2005/12/06 | 1,178.3 | 1,183.3 | 1,170 | 1,171.7 | -8.3 | -0.7% | 15,600 |
| 2005/12/05 | 1,181.7 | 1,186.7 | 1,180 | 1,180 | -18.3 | -1.5% | 6,600 |
| 2005/12/02 | 1,200 | 1,200 | 1,183.3 | 1,198.3 | ±0 | ±0% | 15,000 |
| 2005/12/01 | 1,200 | 1,200 | 1,196.7 | 1,198.3 | -1.7 | -0.1% | 9,000 |
| 2005/11/30 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 12,600 |
| 2005/11/29 | 1,175 | 1,175 | 1,170 | 1,175 | ±0 | ±0% | 12,600 |
| 2005/11/28 | 1,175 | 1,175 | 1,166.7 | 1,175 | ±0 | ±0% | 18,000 |
| 2005/11/25 | 1,168.3 | 1,175 | 1,168.3 | 1,175 | ±0 | ±0% | 5,400 |
| 2005/11/24 | 1,186.7 | 1,186.7 | 1,175 | 1,175 | -5 | -0.4% | 3,600 |
| 2005/11/22 | 1,180 | 1,183.3 | 1,176.7 | 1,180 | ±0 | ±0% | 24,600 |
| 2005/11/21 | 1,168.3 | 1,180 | 1,166.7 | 1,180 | ±0 | ±0% | 26,400 |
| 2005/11/18 | 1,203.3 | 1,203.3 | 1,180 | 1,180 | +10 | +0.9% | 7,200 |
| 2005/11/17 | 1,183.3 | 1,208.3 | 1,170 | 1,170 | +3.3 | +0.3% | 13,200 |
| 2005/11/16 | 1,153.3 | 1,175 | 1,153.3 | 1,166.7 | +15 | +1.3% | 6,600 |
| 2005/11/15 | 1,168.3 | 1,168.3 | 1,151.7 | 1,151.7 | -18.3 | -1.6% | 40,200 |
| 2005/11/14 | 1,168.3 | 1,180 | 1,168.3 | 1,170 | +3.3 | +0.3% | 4,800 |
| 2005/11/11 | 1,166.7 | 1,166.7 | 1,160 | 1,166.7 | ±0 | ±0% | 43,200 |
| 2005/11/10 | 1,168.3 | 1,168.3 | 1,166.7 | 1,166.7 | ±0 | ±0% | 24,000 |
| 2005/11/09 | 1,166.7 | 1,175 | 1,166.7 | 1,166.7 | -1.6 | -0.1% | 85,800 |
| 2005/11/08 | 1,168.3 | 1,173.3 | 1,166.7 | 1,168.3 | -6.7 | -0.6% | 19,200 |
| 2005/11/07 | 1,166.7 | 1,183.3 | 1,158.3 | 1,175 | -8.3 | -0.7% | 30,000 |
| 2005/11/04 | 1,150 | 1,200 | 1,148.3 | 1,183.3 | +50 | +4.4% | 44,400 |
| 2005/11/02 | 1,133.3 | 1,136.7 | 1,133.3 | 1,133.3 | -3.4 | -0.3% | 21,000 |
| 2005/11/01 | 1,133.3 | 1,145 | 1,133.3 | 1,136.7 | +3.4 | +0.3% | 16,800 |
| 2005/10/31 | 1,116.7 | 1,141.7 | 1,116.7 | 1,133.3 | -13.4 | -1.2% | 27,600 |
| 2005/10/28 | 1,138.3 | 1,146.7 | 1,136.7 | 1,146.7 | +10 | +0.9% | 10,200 |
| 2005/10/27 | 1,146.7 | 1,146.7 | 1,121.7 | 1,136.7 | -10 | -0.9% | 45,000 |
| 2005/10/26 | 1,153.3 | 1,155 | 1,140 | 1,146.7 | +5 | +0.4% | 12,600 |
| 2005/10/25 | 1,141.7 | 1,156.7 | 1,141.7 | 1,141.7 | +5 | +0.4% | 21,600 |
| 2005/10/24 | 1,148.3 | 1,150 | 1,135 | 1,136.7 | -15 | -1.3% | 27,600 |
| 2005/10/21 | 1,150 | 1,151.7 | 1,138.3 | 1,151.7 | -6.6 | -0.6% | 21,000 |
| 2005/10/20 | 1,133.3 | 1,158.3 | 1,130 | 1,158.3 | +45 | +4% | 47,400 |
| 2005/10/19 | 1,133.3 | 1,133.3 | 1,113.3 | 1,113.3 | -20 | -1.8% | 22,800 |
| 2005/10/18 | 1,133.3 | 1,150 | 1,125 | 1,133.3 | -16.7 | -1.5% | 24,600 |
| 2005/10/17 | 1,133.3 | 1,150 | 1,125 | 1,150 | +58.3 | +5.3% | 86,400 |
| 2005/10/14 | 1,075 | 1,096.7 | 1,071.7 | 1,091.7 | +21.7 | +2% | 60,000 |
4651～
4700
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 | 178,700円 | +5.9% | +4.6% | 2.18% | 27.73倍 | 3.37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 | 452,000円 | +24.6% | +39.6% | 3.10% | 12.92倍 | 2.39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 | 475,500円 | +10.6% | +13.3% | 1.89% | 16.89倍 | 1.25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 | 505,000円 | +13.9% | +34.6% | 2.30% | 12.60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 | 378,500円 | +5.3% | +0.2% | 1.06% | 19.59倍 | 2.31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
