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 |
|---|---|---|---|---|---|---|---|
| 2005/10/13 | 1,066.7 | 1,071.7 | 1,065 | 1,070 | ±0 | ±0% | 28,800 |
| 2005/10/12 | 1,083.3 | 1,083.3 | 1,070 | 1,070 | -1.7 | -0.2% | 38,400 |
| 2005/10/11 | 1,058.3 | 1,085 | 1,058.3 | 1,071.7 | +25 | +2.4% | 130,800 |
| 2005/10/07 | 1,045 | 1,046.7 | 1,033.3 | 1,046.7 | +1.7 | +0.2% | 16,800 |
| 2005/10/06 | 1,048.3 | 1,048.3 | 1,041.7 | 1,045 | -3.3 | -0.3% | 37,800 |
| 2005/10/05 | 1,050 | 1,050 | 1,045 | 1,048.3 | -1.7 | -0.2% | 31,200 |
| 2005/10/04 | 1,048.3 | 1,055 | 1,041.7 | 1,050 | +6.7 | +0.6% | 19,200 |
| 2005/10/03 | 1,050 | 1,050 | 1,041.7 | 1,043.3 | -5 | -0.5% | 8,400 |
| 2005/09/30 | 1,056.7 | 1,056.7 | 1,045 | 1,048.3 | -8.4 | -0.8% | 18,600 |
| 2005/09/29 | 1,058.3 | 1,058.3 | 1,040 | 1,056.7 | +8.4 | +0.8% | 31,800 |
| 2005/09/28 | 1,025 | 1,050 | 1,021.7 | 1,048.3 | +28.3 | +2.8% | 40,200 |
| 2005/09/27 | 1,006.7 | 1,030 | 1,001.7 | 1,020 | +10 | +1% | 36,000 |
| 2005/09/26 | 1,016.7 | 1,016.7 | 1,003.3 | 1,010 | +5 | +0.5% | 16,800 |
| 2005/09/22 | 1,000 | 1,006.7 | 1,000 | 1,005 | +6.7 | +0.7% | 33,600 |
| 2005/09/21 | 975 | 1,001.7 | 975 | 998.3 | +30 | +3.1% | 60,000 |
| 2005/09/20 | 955 | 968.3 | 953.3 | 968.3 | +18.3 | +1.9% | 27,600 |
| 2005/09/16 | 953.3 | 953.3 | 950 | 950 | -3.3 | -0.3% | 17,400 |
| 2005/09/15 | 950 | 953.3 | 950 | 953.3 | +3.3 | +0.3% | 14,400 |
| 2005/09/14 | 950 | 950 | 948.3 | 950 | ±0 | ±0% | 5,400 |
| 2005/09/13 | 950 | 950 | 940 | 950 | ±0 | ±0% | 6,600 |
| 2005/09/12 | 966.7 | 966.7 | 950 | 950 | -16.7 | -1.7% | 10,800 |
| 2005/09/09 | 945 | 966.7 | 941.7 | 966.7 | +25 | +2.7% | 39,000 |
| 2005/09/08 | 945 | 945 | 941.7 | 941.7 | ±0 | ±0% | 4,200 |
| 2005/09/07 | 940 | 941.7 | 935 | 941.7 | +6.7 | +0.7% | 27,000 |
| 2005/09/06 | 935 | 936.7 | 933.3 | 935 | -5 | -0.5% | 16,200 |
| 2005/09/05 | 941.7 | 945 | 933.3 | 940 | -5 | -0.5% | 25,200 |
| 2005/09/02 | 941.7 | 945 | 933.3 | 945 | +8.3 | +0.9% | 19,800 |
| 2005/09/01 | 941.7 | 941.7 | 933.3 | 936.7 | +10 | +1.1% | 18,600 |
| 2005/08/31 | 940 | 940 | 926.7 | 926.7 | -15 | -1.6% | 5,400 |
| 2005/08/30 | 940 | 946.7 | 940 | 941.7 | +1.7 | +0.2% | 18,000 |
| 2005/08/29 | 936.7 | 940 | 933.3 | 940 | +11.7 | +1.3% | 13,800 |
| 2005/08/26 | 936.7 | 946.7 | 928.3 | 928.3 | -13.4 | -1.4% | 24,000 |
| 2005/08/25 | 940 | 941.7 | 936.7 | 941.7 | +1.7 | +0.2% | 9,000 |
| 2005/08/24 | 940 | 940 | 933.3 | 940 | -6.7 | -0.7% | 13,200 |
| 2005/08/23 | 941.7 | 946.7 | 941.7 | 946.7 | +5 | +0.5% | 19,800 |
| 2005/08/22 | 935 | 948.3 | 935 | 941.7 | +6.7 | +0.7% | 51,000 |
| 2005/08/19 | 925 | 943.3 | 923.3 | 935 | +11.7 | +1.3% | 63,600 |
| 2005/08/18 | 923.3 | 930 | 918.3 | 923.3 | -1.7 | -0.2% | 46,800 |
| 2005/08/17 | 921.7 | 925 | 916.7 | 925 | +3.3 | +0.4% | 22,200 |
| 2005/08/16 | 918.3 | 921.7 | 918.3 | 921.7 | ±0 | ±0% | 36,000 |
| 2005/08/15 | 920 | 921.7 | 915 | 921.7 | +5 | +0.5% | 10,800 |
| 2005/08/12 | 930 | 930 | 916.7 | 916.7 | -10 | -1.1% | 28,200 |
| 2005/08/11 | 918.3 | 930 | 916.7 | 926.7 | +8.4 | +0.9% | 61,200 |
| 2005/08/10 | 913.3 | 918.3 | 913.3 | 918.3 | +20 | +2.2% | 24,000 |
| 2005/08/09 | 903.3 | 903.3 | 888.3 | 898.3 | -1.7 | -0.2% | 48,000 |
| 2005/08/08 | 900 | 900 | 875 | 900 | -16.7 | -1.8% | 8,400 |
| 2005/08/05 | 920 | 921.7 | 916.7 | 916.7 | -3.3 | -0.4% | 24,000 |
| 2005/08/04 | 916.7 | 920 | 911.7 | 920 | +1.7 | +0.2% | 66,000 |
| 2005/08/03 | 923.3 | 923.3 | 918.3 | 918.3 | -5 | -0.5% | 18,600 |
| 2005/08/02 | 923.3 | 928.3 | 920 | 923.3 | +1.6 | +0.2% | 59,400 |
4701～
4750
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 | 177,700円 | +5.9% | +4.6% | 2.19% | 27.57倍 | 3.35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 | 442,000円 | +24.6% | +39.6% | 3.17% | 12.63倍 | 2.34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 | 471,500円 | +10.6% | +13.3% | 1.91% | 16.75倍 | 1.24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 | 500,000円 | +13.9% | +34.6% | 2.32% | 12.48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 | 375,500円 | +5.3% | +0.2% | 1.07% | 19.43倍 | 2.29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
