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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,180 | 1,194 | 1,175 | 1,187 | -2 | -0.2% | 259,500 |
| 2025/09/12 | 1,183 | 1,198 | 1,180 | 1,189 | +6 | +0.5% | 324,200 |
| 2025/09/11 | 1,197 | 1,205 | 1,180 | 1,183 | -20 | -1.7% | 323,100 |
| 2025/09/10 | 1,227 | 1,227 | 1,203 | 1,203 | -27 | -2.2% | 228,600 |
| 2025/09/09 | 1,240 | 1,244 | 1,228 | 1,230 | -5 | -0.4% | 193,100 |
| 2025/09/08 | 1,239 | 1,242 | 1,226 | 1,235 | +5 | +0.4% | 149,600 |
| 2025/09/05 | 1,221 | 1,233 | 1,212 | 1,230 | +10 | +0.8% | 220,900 |
| 2025/09/04 | 1,238 | 1,239 | 1,214 | 1,220 | -18 | -1.5% | 272,100 |
| 2025/09/03 | 1,236 | 1,250 | 1,231 | 1,238 | +10 | +0.8% | 349,400 |
| 2025/09/02 | 1,230 | 1,249 | 1,226 | 1,228 | +9 | +0.7% | 346,100 |
| 2025/09/01 | 1,209 | 1,225 | 1,203 | 1,219 | +13 | +1.1% | 208,400 |
| 2025/08/29 | 1,230 | 1,233 | 1,203 | 1,206 | -34 | -2.7% | 400,000 |
| 2025/08/28 | 1,231 | 1,242 | 1,227 | 1,240 | +9 | +0.7% | 137,300 |
| 2025/08/27 | 1,245 | 1,246 | 1,229 | 1,231 | -22 | -1.8% | 257,200 |
| 2025/08/26 | 1,242 | 1,256 | 1,236 | 1,253 | +3 | +0.2% | 312,400 |
| 2025/08/25 | 1,237 | 1,258 | 1,236 | 1,250 | +18 | +1.5% | 180,000 |
| 2025/08/22 | 1,215 | 1,234 | 1,214 | 1,232 | +14 | +1.1% | 149,700 |
| 2025/08/21 | 1,215 | 1,219 | 1,203 | 1,218 | +5 | +0.4% | 204,800 |
| 2025/08/20 | 1,259 | 1,260 | 1,213 | 1,213 | -44 | -3.5% | 305,900 |
| 2025/08/19 | 1,235 | 1,258 | 1,231 | 1,257 | +27 | +2.2% | 403,500 |
| 2025/08/18 | 1,217 | 1,236 | 1,216 | 1,230 | +20 | +1.7% | 456,600 |
| 2025/08/15 | 1,212 | 1,234 | 1,201 | 1,210 | +52 | +4.5% | 748,500 |
| 2025/08/14 | 1,187 | 1,192 | 1,150 | 1,158 | -29 | -2.4% | 420,800 |
| 2025/08/13 | 1,186 | 1,194 | 1,169 | 1,187 | +14 | +1.2% | 433,800 |
| 2025/08/12 | 1,156 | 1,176 | 1,127 | 1,173 | +23 | +2% | 583,300 |
| 2025/08/08 | 1,200 | 1,205 | 1,129 | 1,150 | -53 | -4.4% | 968,500 |
| 2025/08/07 | 1,201 | 1,209 | 1,197 | 1,203 | -6 | -0.5% | 215,200 |
| 2025/08/06 | 1,208 | 1,219 | 1,205 | 1,209 | +6 | +0.5% | 246,200 |
| 2025/08/05 | 1,199 | 1,209 | 1,194 | 1,203 | +15 | +1.3% | 232,300 |
| 2025/08/04 | 1,171 | 1,190 | 1,168 | 1,188 | -3 | -0.3% | 182,400 |
| 2025/08/01 | 1,176 | 1,196 | 1,175 | 1,191 | +15 | +1.3% | 329,900 |
| 2025/07/31 | 1,179 | 1,184 | 1,169 | 1,176 | -3 | -0.3% | 262,200 |
| 2025/07/30 | 1,173 | 1,182 | 1,172 | 1,179 | +2 | +0.2% | 239,600 |
| 2025/07/29 | 1,170 | 1,177 | 1,166 | 1,177 | +4 | +0.3% | 215,400 |
| 2025/07/28 | 1,173 | 1,183 | 1,167 | 1,173 | +2 | +0.2% | 229,100 |
| 2025/07/25 | 1,180 | 1,184 | 1,170 | 1,171 | -6 | -0.5% | 222,900 |
| 2025/07/24 | 1,186 | 1,188 | 1,168 | 1,177 | -6 | -0.5% | 331,100 |
| 2025/07/23 | 1,161 | 1,184 | 1,161 | 1,183 | +36 | +3.1% | 419,300 |
| 2025/07/22 | 1,153 | 1,158 | 1,142 | 1,147 | -10 | -0.9% | 196,500 |
| 2025/07/18 | 1,154 | 1,163 | 1,147 | 1,157 | +4 | +0.3% | 278,600 |
| 2025/07/17 | 1,135 | 1,153 | 1,126 | 1,153 | +11 | +1% | 317,900 |
| 2025/07/16 | 1,154 | 1,156 | 1,142 | 1,142 | -11 | -1% | 253,000 |
| 2025/07/15 | 1,166 | 1,170 | 1,149 | 1,153 | -13 | -1.1% | 277,200 |
| 2025/07/14 | 1,154 | 1,175 | 1,153 | 1,166 | +5 | +0.4% | 332,000 |
| 2025/07/11 | 1,156 | 1,165 | 1,152 | 1,161 | +9 | +0.8% | 213,000 |
| 2025/07/10 | 1,165 | 1,166 | 1,143 | 1,152 | -10 | -0.9% | 331,100 |
| 2025/07/09 | 1,159 | 1,165 | 1,155 | 1,162 | +7 | +0.6% | 259,100 |
| 2025/07/08 | 1,145 | 1,164 | 1,145 | 1,155 | +10 | +0.9% | 369,100 |
| 2025/07/07 | 1,143 | 1,150 | 1,137 | 1,145 | -3 | -0.3% | 262,900 |
| 2025/07/04 | 1,136 | 1,149 | 1,133 | 1,148 | +8 | +0.7% | 309,100 |
1～
50
件表示中 / 2500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 | 118,700円 | +2.9% | -1.1% | 2.36% | 15.23倍 | 1.04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 |
| マニー | 127,100円 | +3.8% | -7.8% | 3.07% | 22.97倍 | 2.34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 |
| 日機装 | 148,700円 | +8.0% | +46.9% | 2.42% | 8.72倍 | 0.69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 |
| 東京計器 | 470,500円 | +3.4% | -21.8% | 0.85% | 31.43倍 | 1.91倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| 松 風 | 196,700円 | +5.6% | -2.9% | 2.69% | 14.89倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
