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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,308 | 2,311 | 2,228 | 2,245 | -150 | -6.3% | 1,328,600 |
| 2022/11/09 | 2,363 | 2,409 | 2,342 | 2,395 | +22 | +0.9% | 578,000 |
| 2022/11/08 | 2,349 | 2,374 | 2,336 | 2,373 | +51 | +2.2% | 620,000 |
| 2022/11/07 | 2,343 | 2,343 | 2,311 | 2,322 | -26 | -1.1% | 774,400 |
| 2022/11/04 | 2,458 | 2,462 | 2,326 | 2,348 | -160 | -6.4% | 934,200 |
| 2022/11/02 | 2,514 | 2,529 | 2,496 | 2,508 | -9 | -0.4% | 382,900 |
| 2022/11/01 | 2,560 | 2,560 | 2,499 | 2,517 | -30 | -1.2% | 767,500 |
| 2022/10/31 | 2,569 | 2,589 | 2,514 | 2,547 | -9 | -0.4% | 1,045,800 |
| 2022/10/28 | 2,600 | 2,678 | 2,545 | 2,556 | -213 | -7.7% | 1,879,900 |
| 2022/10/27 | 2,906 | 2,910 | 2,764 | 2,769 | -131 | -4.5% | 622,600 |
| 2022/10/26 | 2,894 | 2,937 | 2,874 | 2,900 | +67 | +2.4% | 549,300 |
| 2022/10/25 | 2,900 | 2,900 | 2,822 | 2,833 | -46 | -1.6% | 412,000 |
| 2022/10/24 | 2,935 | 2,943 | 2,873 | 2,879 | -26 | -0.9% | 330,000 |
| 2022/10/21 | 2,942 | 2,967 | 2,905 | 2,905 | -28 | -1% | 326,200 |
| 2022/10/20 | 2,910 | 2,946 | 2,900 | 2,933 | -27 | -0.9% | 291,100 |
| 2022/10/19 | 2,955 | 3,015 | 2,922 | 2,960 | -45 | -1.5% | 549,300 |
| 2022/10/18 | 2,967 | 3,010 | 2,959 | 3,005 | +88 | +3% | 581,800 |
| 2022/10/17 | 2,920 | 2,935 | 2,901 | 2,917 | -53 | -1.8% | 242,200 |
| 2022/10/14 | 2,944 | 2,986 | 2,940 | 2,970 | +76 | +2.6% | 328,600 |
| 2022/10/13 | 2,940 | 2,945 | 2,893 | 2,894 | -74 | -2.5% | 198,000 |
| 2022/10/12 | 2,945 | 2,980 | 2,930 | 2,968 | +20 | +0.7% | 245,100 |
| 2022/10/11 | 2,972 | 2,988 | 2,933 | 2,948 | -77 | -2.5% | 356,000 |
| 2022/10/07 | 3,030 | 3,060 | 3,000 | 3,025 | -65 | -2.1% | 272,100 |
| 2022/10/06 | 3,100 | 3,120 | 3,035 | 3,090 | -65 | -2.1% | 413,800 |
| 2022/10/05 | 3,145 | 3,170 | 3,130 | 3,155 | +65 | +2.1% | 234,600 |
| 2022/10/04 | 3,075 | 3,090 | 3,040 | 3,090 | +93 | +3.1% | 199,600 |
| 2022/10/03 | 2,967 | 3,020 | 2,924 | 2,997 | +24 | +0.8% | 225,200 |
| 2022/09/30 | 2,972 | 3,015 | 2,914 | 2,973 | -52 | -1.7% | 327,800 |
| 2022/09/29 | 3,075 | 3,080 | 3,015 | 3,025 | +20 | +0.7% | 206,400 |
| 2022/09/28 | 2,929 | 3,035 | 2,929 | 3,005 | +74 | +2.5% | 515,800 |
| 2022/09/27 | 2,960 | 2,968 | 2,897 | 2,931 | +2 | +0.1% | 249,400 |
| 2022/09/26 | 2,950 | 2,977 | 2,911 | 2,929 | -76 | -2.5% | 365,000 |
| 2022/09/22 | 2,914 | 3,025 | 2,901 | 3,005 | +41 | +1.4% | 284,800 |
| 2022/09/21 | 2,965 | 3,005 | 2,934 | 2,964 | -46 | -1.5% | 317,500 |
| 2022/09/20 | 3,015 | 3,030 | 2,973 | 3,010 | +5 | +0.2% | 316,200 |
| 2022/09/16 | 2,996 | 3,055 | 2,981 | 3,005 | -60 | -2% | 418,000 |
| 2022/09/15 | 3,120 | 3,130 | 3,055 | 3,065 | -125 | -3.9% | 419,000 |
| 2022/09/14 | 3,220 | 3,250 | 3,180 | 3,190 | -135 | -4.1% | 200,600 |
| 2022/09/13 | 3,330 | 3,335 | 3,240 | 3,325 | -5 | -0.2% | 307,200 |
| 2022/09/12 | 3,330 | 3,340 | 3,280 | 3,330 | +5 | +0.2% | 178,400 |
| 2022/09/09 | 3,285 | 3,355 | 3,280 | 3,325 | +10 | +0.3% | 194,100 |
| 2022/09/08 | 3,420 | 3,425 | 3,290 | 3,315 | -70 | -2.1% | 245,200 |
| 2022/09/07 | 3,315 | 3,405 | 3,280 | 3,385 | +55 | +1.7% | 224,400 |
| 2022/09/06 | 3,355 | 3,375 | 3,315 | 3,330 | +25 | +0.8% | 174,100 |
| 2022/09/05 | 3,260 | 3,320 | 3,250 | 3,305 | -10 | -0.3% | 238,000 |
| 2022/09/02 | 3,325 | 3,370 | 3,280 | 3,315 | +10 | +0.3% | 184,100 |
| 2022/09/01 | 3,305 | 3,350 | 3,285 | 3,305 | -70 | -2.1% | 147,100 |
| 2022/08/31 | 3,310 | 3,380 | 3,305 | 3,375 | +35 | +1% | 131,100 |
| 2022/08/30 | 3,285 | 3,340 | 3,285 | 3,340 | +30 | +0.9% | 149,200 |
| 2022/08/29 | 3,230 | 3,315 | 3,210 | 3,310 | -70 | -2.1% | 184,600 |
501～
550
件表示中 / 2302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 | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40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 | 156,700円 | +1.6% | -9.7% | 2.68% | 36.71倍 | 1.61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 | 434,500円 | +12.6% | +29.5% | 2.67% | 11.24倍 | 0.71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 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51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
