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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,420 | 4,445 | 4,350 | 4,445 | +165 | +3.9% | 282,000 |
| 2021/10/29 | 4,190 | 4,300 | 4,125 | 4,280 | +70 | +1.7% | 396,300 |
| 2021/10/28 | 4,175 | 4,245 | 4,170 | 4,210 | +60 | +1.4% | 717,800 |
| 2021/10/27 | 4,135 | 4,205 | 4,105 | 4,150 | ±0 | ±0% | 298,100 |
| 2021/10/26 | 4,135 | 4,155 | 4,100 | 4,150 | +50 | +1.2% | 149,100 |
| 2021/10/25 | 4,070 | 4,115 | 4,055 | 4,100 | +55 | +1.4% | 124,100 |
| 2021/10/22 | 4,020 | 4,090 | 4,020 | 4,045 | -15 | -0.4% | 137,200 |
| 2021/10/21 | 4,095 | 4,120 | 4,050 | 4,060 | -35 | -0.9% | 117,100 |
| 2021/10/20 | 4,205 | 4,215 | 4,095 | 4,095 | -70 | -1.7% | 175,500 |
| 2021/10/19 | 4,140 | 4,175 | 4,115 | 4,165 | +40 | +1% | 148,800 |
| 2021/10/18 | 4,180 | 4,275 | 4,060 | 4,125 | -15 | -0.4% | 245,900 |
| 2021/10/15 | 4,115 | 4,205 | 4,095 | 4,140 | +55 | +1.3% | 242,000 |
| 2021/10/14 | 3,965 | 4,090 | 3,945 | 4,085 | +170 | +4.3% | 234,200 |
| 2021/10/13 | 3,935 | 3,980 | 3,905 | 3,915 | -75 | -1.9% | 229,300 |
| 2021/10/12 | 4,015 | 4,070 | 3,960 | 3,990 | +15 | +0.4% | 275,400 |
| 2021/10/11 | 3,920 | 3,975 | 3,820 | 3,975 | +55 | +1.4% | 265,200 |
| 2021/10/08 | 3,945 | 3,990 | 3,895 | 3,920 | +45 | +1.2% | 172,200 |
| 2021/10/07 | 3,885 | 3,910 | 3,820 | 3,875 | +10 | +0.3% | 247,700 |
| 2021/10/06 | 3,975 | 4,030 | 3,855 | 3,865 | -85 | -2.2% | 227,100 |
| 2021/10/05 | 3,980 | 4,005 | 3,885 | 3,950 | -120 | -2.9% | 351,000 |
| 2021/10/04 | 4,240 | 4,250 | 4,025 | 4,070 | -130 | -3.1% | 319,100 |
| 2021/10/01 | 4,345 | 4,345 | 4,170 | 4,200 | -150 | -3.4% | 350,300 |
| 2021/09/30 | 4,405 | 4,430 | 4,340 | 4,350 | -65 | -1.5% | 254,500 |
| 2021/09/29 | 4,425 | 4,450 | 4,335 | 4,415 | -4,765 | -51.9% | 268,500 |
| 2021/09/28 | 9,200 | 9,260 | 9,020 | 9,180 | -80 | -0.9% | 130,700 |
| 2021/09/27 | 9,140 | 9,400 | 9,130 | 9,260 | +60 | +0.7% | 128,600 |
| 2021/09/24 | 8,960 | 9,250 | 8,920 | 9,200 | +280 | +3.1% | 161,600 |
| 2021/09/22 | 9,150 | 9,170 | 8,910 | 8,920 | -180 | -2% | 143,000 |
| 2021/09/21 | 9,290 | 9,360 | 9,040 | 9,100 | -400 | -4.2% | 210,800 |
| 2021/09/17 | 9,440 | 9,570 | 9,330 | 9,500 | +60 | +0.6% | 496,600 |
| 2021/09/16 | 9,450 | 9,500 | 9,330 | 9,440 | ±0 | ±0% | 96,500 |
| 2021/09/15 | 9,600 | 9,660 | 9,410 | 9,440 | -60 | -0.6% | 100,400 |
| 2021/09/14 | 9,400 | 9,520 | 9,230 | 9,500 | +210 | +2.3% | 210,400 |
| 2021/09/13 | 9,220 | 9,420 | 9,180 | 9,290 | +70 | +0.8% | 197,800 |
| 2021/09/10 | 8,880 | 9,230 | 8,850 | 9,220 | +330 | +3.7% | 173,000 |
| 2021/09/09 | 8,810 | 8,940 | 8,770 | 8,890 | -70 | -0.8% | 135,600 |
| 2021/09/08 | 8,740 | 9,040 | 8,710 | 8,960 | +220 | +2.5% | 162,200 |
| 2021/09/07 | 8,810 | 8,820 | 8,700 | 8,740 | -80 | -0.9% | 116,100 |
| 2021/09/06 | 8,840 | 8,920 | 8,700 | 8,820 | -10 | -0.1% | 141,500 |
| 2021/09/03 | 8,960 | 8,990 | 8,730 | 8,830 | -130 | -1.5% | 174,900 |
| 2021/09/02 | 8,950 | 9,090 | 8,920 | 8,960 | -120 | -1.3% | 95,800 |
| 2021/09/01 | 8,930 | 9,100 | 8,920 | 9,080 | +50 | +0.6% | 90,600 |
| 2021/08/31 | 8,830 | 9,110 | 8,830 | 9,030 | +160 | +1.8% | 147,300 |
| 2021/08/30 | 8,900 | 8,910 | 8,670 | 8,870 | +110 | +1.3% | 129,300 |
| 2021/08/27 | 8,860 | 8,880 | 8,710 | 8,760 | -70 | -0.8% | 128,800 |
| 2021/08/26 | 8,830 | 8,850 | 8,640 | 8,830 | -40 | -0.5% | 123,500 |
| 2021/08/25 | 8,900 | 9,020 | 8,800 | 8,870 | +120 | +1.4% | 138,400 |
| 2021/08/24 | 8,560 | 8,820 | 8,560 | 8,750 | +170 | +2% | 106,500 |
| 2021/08/23 | 8,580 | 8,660 | 8,520 | 8,580 | +150 | +1.8% | 95,200 |
| 2021/08/20 | 8,410 | 8,520 | 8,370 | 8,430 | +20 | +0.2% | 84,300 |
751～
800
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
