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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,903 | 2,924 | 2,893 | 2,914 | +24 | +0.8% | 193,300 |
| 2022/01/14 | 2,933 | 2,970 | 2,848 | 2,890 | -80 | -2.7% | 333,100 |
| 2022/01/13 | 3,045 | 3,045 | 2,970 | 2,970 | -110 | -3.6% | 275,000 |
| 2022/01/12 | 3,050 | 3,130 | 3,050 | 3,080 | +30 | +1% | 232,300 |
| 2022/01/11 | 3,085 | 3,110 | 3,035 | 3,050 | -10 | -0.3% | 264,000 |
| 2022/01/07 | 3,085 | 3,115 | 3,010 | 3,060 | -15 | -0.5% | 250,100 |
| 2022/01/06 | 3,150 | 3,175 | 3,075 | 3,075 | -115 | -3.6% | 413,200 |
| 2022/01/05 | 3,305 | 3,315 | 3,185 | 3,190 | -210 | -6.2% | 407,300 |
| 2022/01/04 | 3,435 | 3,460 | 3,365 | 3,400 | ±0 | ±0% | 247,300 |
| 2021/12/30 | 3,385 | 3,435 | 3,360 | 3,400 | -10 | -0.3% | 133,300 |
| 2021/12/29 | 3,395 | 3,440 | 3,355 | 3,410 | -15 | -0.4% | 167,700 |
| 2021/12/28 | 3,430 | 3,465 | 3,380 | 3,425 | +55 | +1.6% | 439,900 |
| 2021/12/27 | 3,455 | 3,455 | 3,365 | 3,370 | -90 | -2.6% | 221,500 |
| 2021/12/24 | 3,455 | 3,465 | 3,435 | 3,460 | -10 | -0.3% | 113,300 |
| 2021/12/23 | 3,480 | 3,495 | 3,455 | 3,470 | +35 | +1% | 160,500 |
| 2021/12/22 | 3,495 | 3,505 | 3,430 | 3,435 | -65 | -1.9% | 128,500 |
| 2021/12/21 | 3,500 | 3,525 | 3,430 | 3,500 | +30 | +0.9% | 461,800 |
| 2021/12/20 | 3,510 | 3,520 | 3,445 | 3,470 | -70 | -2% | 282,900 |
| 2021/12/17 | 3,620 | 3,630 | 3,520 | 3,540 | -120 | -3.3% | 299,300 |
| 2021/12/16 | 3,720 | 3,720 | 3,640 | 3,660 | +10 | +0.3% | 209,000 |
| 2021/12/15 | 3,725 | 3,750 | 3,640 | 3,650 | -130 | -3.4% | 340,200 |
| 2021/12/14 | 3,820 | 3,835 | 3,770 | 3,780 | -65 | -1.7% | 186,000 |
| 2021/12/13 | 3,840 | 3,880 | 3,835 | 3,845 | +40 | +1.1% | 96,200 |
| 2021/12/10 | 3,865 | 3,890 | 3,800 | 3,805 | -70 | -1.8% | 183,000 |
| 2021/12/09 | 3,865 | 3,930 | 3,855 | 3,875 | +20 | +0.5% | 190,800 |
| 2021/12/08 | 3,850 | 3,910 | 3,810 | 3,855 | +60 | +1.6% | 244,700 |
| 2021/12/07 | 3,720 | 3,815 | 3,675 | 3,795 | +120 | +3.3% | 240,500 |
| 2021/12/06 | 3,740 | 3,770 | 3,630 | 3,675 | -75 | -2% | 276,700 |
| 2021/12/03 | 3,775 | 3,785 | 3,725 | 3,750 | -30 | -0.8% | 249,800 |
| 2021/12/02 | 3,805 | 3,855 | 3,775 | 3,780 | -60 | -1.6% | 227,400 |
| 2021/12/01 | 3,755 | 3,860 | 3,720 | 3,840 | +85 | +2.3% | 231,900 |
| 2021/11/30 | 3,830 | 3,870 | 3,745 | 3,755 | -40 | -1.1% | 266,100 |
| 2021/11/29 | 3,775 | 3,840 | 3,760 | 3,795 | -30 | -0.8% | 307,200 |
| 2021/11/26 | 3,865 | 3,885 | 3,800 | 3,825 | -50 | -1.3% | 309,700 |
| 2021/11/25 | 3,965 | 3,980 | 3,865 | 3,875 | -90 | -2.3% | 356,300 |
| 2021/11/24 | 4,005 | 4,010 | 3,950 | 3,965 | -65 | -1.6% | 178,200 |
| 2021/11/22 | 4,000 | 4,065 | 3,970 | 4,030 | +20 | +0.5% | 125,200 |
| 2021/11/19 | 4,080 | 4,090 | 3,990 | 4,010 | -95 | -2.3% | 219,800 |
| 2021/11/18 | 3,965 | 4,130 | 3,945 | 4,105 | +140 | +3.5% | 184,400 |
| 2021/11/17 | 4,085 | 4,115 | 3,955 | 3,965 | -100 | -2.5% | 213,900 |
| 2021/11/16 | 3,995 | 4,145 | 3,985 | 4,065 | +115 | +2.9% | 261,500 |
| 2021/11/15 | 3,970 | 3,995 | 3,880 | 3,950 | -30 | -0.8% | 476,200 |
| 2021/11/12 | 4,245 | 4,310 | 3,880 | 3,980 | -240 | -5.7% | 684,700 |
| 2021/11/11 | 4,210 | 4,285 | 4,180 | 4,220 | -45 | -1.1% | 161,800 |
| 2021/11/10 | 4,305 | 4,345 | 4,250 | 4,265 | -40 | -0.9% | 186,300 |
| 2021/11/09 | 4,365 | 4,395 | 4,300 | 4,305 | -40 | -0.9% | 130,900 |
| 2021/11/08 | 4,430 | 4,465 | 4,340 | 4,345 | -85 | -1.9% | 135,800 |
| 2021/11/05 | 4,375 | 4,430 | 4,365 | 4,430 | +80 | +1.8% | 223,000 |
| 2021/11/04 | 4,400 | 4,410 | 4,335 | 4,350 | -35 | -0.8% | 285,500 |
| 2021/11/02 | 4,445 | 4,445 | 4,370 | 4,385 | -60 | -1.3% | 269,400 |
701～
750
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
