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 |
|---|---|---|---|---|---|---|---|
| 2005/11/21 | 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 |
| 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 |
4801～
4850
件表示中 / 5881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 | 121,600円 | +5.9% | +4.6% | 3.21% | 18.86倍 | 2.27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 | 86,400円 | +4.0% | +3.6% | 4.20% | 9.39倍 | 1.71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 | 294,800円 | +6.0% | +9.0% | 1.70% | 15.75倍 | 1.72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 | 128,100円 | +8.0% | +46.9% | 2.81% | 7.52倍 | 0.60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 | 112,700円 | +2.9% | -1.1% | 2.48% | 14.77倍 | 1.01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
