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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,380 | 3,415 | 3,345 | 3,380 | +20 | +0.6% | 221,300 |
| 2022/08/25 | 3,325 | 3,375 | 3,310 | 3,360 | +40 | +1.2% | 174,400 |
| 2022/08/24 | 3,370 | 3,380 | 3,310 | 3,320 | -70 | -2.1% | 197,100 |
| 2022/08/23 | 3,450 | 3,470 | 3,340 | 3,390 | -130 | -3.7% | 331,400 |
| 2022/08/22 | 3,450 | 3,570 | 3,435 | 3,520 | +35 | +1% | 224,500 |
| 2022/08/19 | 3,415 | 3,490 | 3,405 | 3,485 | +85 | +2.5% | 250,400 |
| 2022/08/18 | 3,485 | 3,515 | 3,385 | 3,400 | -155 | -4.4% | 288,200 |
| 2022/08/17 | 3,515 | 3,600 | 3,500 | 3,555 | +85 | +2.4% | 387,500 |
| 2022/08/16 | 3,500 | 3,545 | 3,370 | 3,470 | -5 | -0.1% | 286,900 |
| 2022/08/15 | 3,550 | 3,560 | 3,405 | 3,475 | -65 | -1.8% | 358,100 |
| 2022/08/12 | 3,380 | 3,560 | 3,295 | 3,540 | +255 | +7.8% | 676,200 |
| 2022/08/10 | 3,205 | 3,290 | 3,200 | 3,285 | +10 | +0.3% | 142,500 |
| 2022/08/09 | 3,330 | 3,355 | 3,260 | 3,275 | +5 | +0.2% | 156,900 |
| 2022/08/08 | 3,275 | 3,310 | 3,170 | 3,270 | -75 | -2.2% | 201,900 |
| 2022/08/05 | 3,330 | 3,385 | 3,320 | 3,345 | +75 | +2.3% | 188,000 |
| 2022/08/04 | 3,280 | 3,315 | 3,210 | 3,270 | +5 | +0.2% | 138,000 |
| 2022/08/03 | 3,190 | 3,275 | 3,180 | 3,265 | +85 | +2.7% | 223,700 |
| 2022/08/02 | 3,360 | 3,360 | 3,170 | 3,180 | -220 | -6.5% | 252,200 |
| 2022/08/01 | 3,345 | 3,420 | 3,320 | 3,400 | +60 | +1.8% | 143,100 |
| 2022/07/29 | 3,360 | 3,385 | 3,325 | 3,340 | -30 | -0.9% | 171,200 |
| 2022/07/28 | 3,365 | 3,385 | 3,325 | 3,370 | +15 | +0.4% | 100,000 |
| 2022/07/27 | 3,340 | 3,375 | 3,310 | 3,355 | +10 | +0.3% | 151,400 |
| 2022/07/26 | 3,325 | 3,380 | 3,320 | 3,345 | -55 | -1.6% | 126,300 |
| 2022/07/25 | 3,385 | 3,420 | 3,355 | 3,400 | -30 | -0.9% | 152,300 |
| 2022/07/22 | 3,395 | 3,445 | 3,375 | 3,430 | +60 | +1.8% | 165,700 |
| 2022/07/21 | 3,320 | 3,405 | 3,315 | 3,370 | +55 | +1.7% | 214,800 |
| 2022/07/20 | 3,280 | 3,315 | 3,265 | 3,315 | +100 | +3.1% | 165,300 |
| 2022/07/19 | 3,220 | 3,295 | 3,200 | 3,215 | -15 | -0.5% | 133,500 |
| 2022/07/15 | 3,270 | 3,310 | 3,210 | 3,230 | -30 | -0.9% | 103,300 |
| 2022/07/14 | 3,175 | 3,260 | 3,165 | 3,260 | +80 | +2.5% | 151,400 |
| 2022/07/13 | 3,145 | 3,205 | 3,145 | 3,180 | +60 | +1.9% | 106,700 |
| 2022/07/12 | 3,155 | 3,170 | 3,105 | 3,120 | -95 | -3% | 151,000 |
| 2022/07/11 | 3,300 | 3,325 | 3,190 | 3,215 | -35 | -1.1% | 181,200 |
| 2022/07/08 | 3,235 | 3,300 | 3,195 | 3,250 | +30 | +0.9% | 258,700 |
| 2022/07/07 | 3,250 | 3,260 | 3,205 | 3,220 | +10 | +0.3% | 170,800 |
| 2022/07/06 | 3,205 | 3,245 | 3,195 | 3,210 | +15 | +0.5% | 140,900 |
| 2022/07/05 | 3,150 | 3,220 | 3,150 | 3,195 | +55 | +1.8% | 212,800 |
| 2022/07/04 | 3,170 | 3,185 | 3,120 | 3,140 | +40 | +1.3% | 137,700 |
| 2022/07/01 | 3,115 | 3,195 | 3,075 | 3,100 | -15 | -0.5% | 188,400 |
| 2022/06/30 | 3,185 | 3,195 | 3,105 | 3,115 | -5 | -0.2% | 255,800 |
| 2022/06/29 | 3,085 | 3,155 | 3,075 | 3,120 | -100 | -3.1% | 237,400 |
| 2022/06/28 | 3,140 | 3,225 | 3,105 | 3,220 | +20 | +0.6% | 243,600 |
| 2022/06/27 | 3,225 | 3,245 | 3,145 | 3,200 | -40 | -1.2% | 308,200 |
| 2022/06/24 | 3,150 | 3,260 | 3,125 | 3,240 | +185 | +6.1% | 350,300 |
| 2022/06/23 | 3,100 | 3,150 | 3,030 | 3,055 | -20 | -0.7% | 256,400 |
| 2022/06/22 | 3,020 | 3,085 | 2,998 | 3,075 | +152 | +5.2% | 618,900 |
| 2022/06/21 | 2,883 | 2,939 | 2,869 | 2,923 | +84 | +3% | 245,300 |
| 2022/06/20 | 2,847 | 2,864 | 2,805 | 2,839 | +73 | +2.6% | 350,500 |
| 2022/06/17 | 2,712 | 2,777 | 2,688 | 2,766 | -13 | -0.5% | 385,500 |
| 2022/06/16 | 2,735 | 2,797 | 2,714 | 2,779 | +94 | +3.5% | 306,200 |
551～
600
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
