メニコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,577 | 1,595 | 1,534 | 1,555 | -49 | -3.1% | 548,600 |
| 2024/11/20 | 1,630 | 1,639 | 1,588 | 1,604 | -36 | -2.2% | 349,200 |
| 2024/11/19 | 1,626 | 1,669 | 1,626 | 1,640 | +14 | +0.9% | 294,700 |
| 2024/11/18 | 1,614 | 1,660 | 1,603 | 1,626 | +7 | +0.4% | 272,500 |
| 2024/11/15 | 1,680 | 1,715 | 1,612 | 1,619 | -61 | -3.6% | 652,900 |
| 2024/11/14 | 1,755 | 1,810 | 1,679 | 1,680 | -50 | -2.9% | 622,300 |
| 2024/11/13 | 1,695 | 1,750 | 1,650 | 1,730 | +36 | +2.1% | 810,400 |
| 2024/11/12 | 1,680 | 1,704 | 1,679 | 1,694 | +18 | +1.1% | 244,000 |
| 2024/11/11 | 1,685 | 1,690 | 1,660 | 1,676 | -6 | -0.4% | 216,600 |
| 2024/11/08 | 1,693 | 1,702 | 1,682 | 1,682 | -10 | -0.6% | 292,800 |
| 2024/11/07 | 1,690 | 1,704 | 1,663 | 1,692 | +2 | +0.1% | 369,000 |
| 2024/11/06 | 1,692 | 1,712 | 1,678 | 1,690 | +28 | +1.7% | 344,200 |
| 2024/11/05 | 1,664 | 1,683 | 1,654 | 1,662 | +12 | +0.7% | 231,900 |
| 2024/11/01 | 1,655 | 1,677 | 1,646 | 1,650 | -45 | -2.7% | 321,900 |
| 2024/10/31 | 1,686 | 1,711 | 1,661 | 1,695 | +9 | +0.5% | 439,500 |
| 2024/10/30 | 1,680 | 1,698 | 1,664.5 | 1,686 | +16 | +1% | 961,400 |
| 2024/10/29 | 1,672 | 1,681 | 1,652.5 | 1,670 | +15 | +0.9% | 464,100 |
| 2024/10/28 | 1,622 | 1,657.5 | 1,622 | 1,655 | +40 | +2.5% | 449,300 |
| 2024/10/25 | 1,614 | 1,629.5 | 1,598 | 1,615 | +9 | +0.6% | 387,900 |
| 2024/10/24 | 1,570 | 1,609 | 1,565 | 1,606 | +31.5 | +2% | 430,100 |
| 2024/10/23 | 1,567.5 | 1,588.5 | 1,562.5 | 1,574.5 | +15 | +1% | 226,400 |
| 2024/10/22 | 1,558 | 1,572.5 | 1,550 | 1,559.5 | -15.5 | -1% | 266,200 |
| 2024/10/21 | 1,554 | 1,590 | 1,545 | 1,575 | +34 | +2.2% | 235,000 |
| 2024/10/18 | 1,540.5 | 1,549 | 1,530 | 1,541 | -5 | -0.3% | 151,300 |
| 2024/10/17 | 1,552 | 1,562 | 1,540.5 | 1,546 | -10.5 | -0.7% | 177,300 |
| 2024/10/16 | 1,552.5 | 1,598.5 | 1,550 | 1,556.5 | -18 | -1.1% | 231,600 |
| 2024/10/15 | 1,579.5 | 1,581.5 | 1,558 | 1,574.5 | +22 | +1.4% | 289,800 |
| 2024/10/11 | 1,570 | 1,570 | 1,542.5 | 1,552.5 | -23 | -1.5% | 364,100 |
| 2024/10/10 | 1,600 | 1,606 | 1,573 | 1,575.5 | -24.5 | -1.5% | 253,900 |
| 2024/10/09 | 1,608.5 | 1,618 | 1,580 | 1,600 | +9.5 | +0.6% | 377,600 |
| 2024/10/08 | 1,592.5 | 1,607.5 | 1,583.5 | 1,590.5 | -13 | -0.8% | 378,200 |
| 2024/10/07 | 1,590.5 | 1,608.5 | 1,569 | 1,603.5 | +36.5 | +2.3% | 523,700 |
| 2024/10/04 | 1,550 | 1,573.5 | 1,548 | 1,567 | +19 | +1.2% | 527,600 |
| 2024/10/03 | 1,512 | 1,549.5 | 1,503.5 | 1,548 | +70.5 | +4.8% | 541,500 |
| 2024/10/02 | 1,484 | 1,495.5 | 1,463 | 1,477.5 | -25.5 | -1.7% | 294,800 |
| 2024/10/01 | 1,469 | 1,510 | 1,464 | 1,503 | +44 | +3% | 375,500 |
| 2024/09/30 | 1,442.5 | 1,479.5 | 1,440 | 1,459 | -25.5 | -1.7% | 378,700 |
| 2024/09/27 | 1,480 | 1,503 | 1,471 | 1,484.5 | +15 | +1% | 503,100 |
| 2024/09/26 | 1,422 | 1,472 | 1,421 | 1,469.5 | +45 | +3.2% | 535,800 |
| 2024/09/25 | 1,411.5 | 1,444.5 | 1,408 | 1,424.5 | +11.5 | +0.8% | 305,700 |
| 2024/09/24 | 1,406 | 1,450 | 1,390 | 1,413 | +17 | +1.2% | 421,200 |
| 2024/09/20 | 1,385 | 1,418.5 | 1,375.5 | 1,396 | +21.5 | +1.6% | 1,123,500 |
| 2024/09/19 | 1,348 | 1,389 | 1,347 | 1,374.5 | +44.5 | +3.3% | 403,100 |
| 2024/09/18 | 1,314.5 | 1,330 | 1,299 | 1,330 | +32.5 | +2.5% | 316,300 |
| 2024/09/17 | 1,312 | 1,322 | 1,283.5 | 1,297.5 | -5.5 | -0.4% | 255,900 |
| 2024/09/13 | 1,305 | 1,312 | 1,288.5 | 1,303 | +7 | +0.5% | 407,000 |
| 2024/09/12 | 1,283.5 | 1,302 | 1,276.5 | 1,296 | +32.5 | +2.6% | 315,000 |
| 2024/09/11 | 1,298 | 1,298 | 1,256 | 1,263.5 | -44 | -3.4% | 403,900 |
| 2024/09/10 | 1,313 | 1,323.5 | 1,306.5 | 1,307.5 | -0.5 | ±0% | 192,400 |
| 2024/09/09 | 1,301 | 1,313 | 1,278 | 1,308 | -36 | -2.7% | 338,400 |
1～
50
件表示中 / 2301件
類似銘柄と比較する
現在ご覧いただいている「メニコン」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 |
|---|---|---|---|---|---|---|---|---|
| メニコン | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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 |
| トプコン | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| ノーリツ鋼機 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 |
| 松 風 | 206,800円 | +9.5% | +9.5% | 2.13% | 16.58倍 | 1.77倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 日機装 | 98,700円 | +10.6% | -8.0% | 3.04% | 7.43倍 | 0.47倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
