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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 8,310 | 8,480 | 8,310 | 8,410 | +20 | +0.2% | 75,100 |
| 2021/08/18 | 8,240 | 8,420 | 8,150 | 8,390 | +180 | +2.2% | 96,500 |
| 2021/08/17 | 8,190 | 8,360 | 8,160 | 8,210 | +90 | +1.1% | 127,000 |
| 2021/08/16 | 8,160 | 8,230 | 8,030 | 8,120 | -150 | -1.8% | 119,000 |
| 2021/08/13 | 8,500 | 8,880 | 8,210 | 8,270 | -130 | -1.5% | 346,300 |
| 2021/08/12 | 8,340 | 8,500 | 8,120 | 8,400 | +180 | +2.2% | 205,500 |
| 2021/08/11 | 8,270 | 8,280 | 8,080 | 8,220 | ±0 | ±0% | 73,300 |
| 2021/08/10 | 8,120 | 8,340 | 8,100 | 8,220 | +160 | +2% | 108,000 |
| 2021/08/06 | 8,070 | 8,070 | 7,920 | 8,060 | +10 | +0.1% | 57,600 |
| 2021/08/05 | 8,180 | 8,250 | 8,010 | 8,050 | -240 | -2.9% | 114,700 |
| 2021/08/04 | 8,350 | 8,490 | 8,260 | 8,290 | +10 | +0.1% | 111,400 |
| 2021/08/03 | 8,250 | 8,360 | 8,220 | 8,280 | -90 | -1.1% | 116,000 |
| 2021/08/02 | 8,100 | 8,370 | 8,070 | 8,370 | +380 | +4.8% | 140,300 |
| 2021/07/30 | 8,250 | 8,260 | 7,930 | 7,990 | -260 | -3.2% | 125,600 |
| 2021/07/29 | 8,100 | 8,250 | 8,070 | 8,250 | +240 | +3% | 100,000 |
| 2021/07/28 | 7,950 | 8,070 | 7,950 | 8,010 | -20 | -0.2% | 73,300 |
| 2021/07/27 | 7,970 | 8,060 | 7,920 | 8,030 | +130 | +1.6% | 76,700 |
| 2021/07/26 | 7,960 | 7,960 | 7,840 | 7,900 | +90 | +1.2% | 48,900 |
| 2021/07/21 | 7,760 | 7,840 | 7,710 | 7,810 | +140 | +1.8% | 66,800 |
| 2021/07/20 | 7,640 | 7,740 | 7,600 | 7,670 | +80 | +1.1% | 56,800 |
| 2021/07/19 | 7,610 | 7,640 | 7,520 | 7,590 | -40 | -0.5% | 50,500 |
| 2021/07/16 | 7,620 | 7,730 | 7,600 | 7,630 | -100 | -1.3% | 57,800 |
| 2021/07/15 | 7,900 | 7,900 | 7,720 | 7,730 | -70 | -0.9% | 52,000 |
| 2021/07/14 | 7,770 | 7,920 | 7,710 | 7,800 | ±0 | ±0% | 80,800 |
| 2021/07/13 | 7,900 | 7,990 | 7,760 | 7,800 | -40 | -0.5% | 111,900 |
| 2021/07/12 | 7,850 | 7,910 | 7,750 | 7,840 | +70 | +0.9% | 57,700 |
| 2021/07/09 | 7,810 | 7,810 | 7,670 | 7,770 | -40 | -0.5% | 73,100 |
| 2021/07/08 | 7,740 | 7,860 | 7,740 | 7,810 | +50 | +0.6% | 61,800 |
| 2021/07/07 | 7,670 | 7,800 | 7,660 | 7,760 | +40 | +0.5% | 47,900 |
| 2021/07/06 | 7,720 | 7,750 | 7,670 | 7,720 | +10 | +0.1% | 24,800 |
| 2021/07/05 | 7,820 | 7,820 | 7,650 | 7,710 | -80 | -1% | 83,100 |
| 2021/07/02 | 7,800 | 7,900 | 7,770 | 7,790 | +120 | +1.6% | 70,000 |
| 2021/07/01 | 7,800 | 7,880 | 7,660 | 7,670 | -130 | -1.7% | 137,300 |
| 2021/06/30 | 8,010 | 8,040 | 7,780 | 7,800 | -190 | -2.4% | 120,300 |
| 2021/06/29 | 7,850 | 8,020 | 7,830 | 7,990 | +170 | +2.2% | 168,600 |
| 2021/06/28 | 7,830 | 7,850 | 7,760 | 7,820 | +30 | +0.4% | 98,100 |
| 2021/06/25 | 7,780 | 7,820 | 7,730 | 7,790 | +80 | +1% | 69,600 |
| 2021/06/24 | 7,630 | 7,730 | 7,620 | 7,710 | +40 | +0.5% | 46,400 |
| 2021/06/23 | 7,600 | 7,740 | 7,600 | 7,670 | +50 | +0.7% | 62,100 |
| 2021/06/22 | 7,360 | 7,640 | 7,330 | 7,620 | +340 | +4.7% | 92,300 |
| 2021/06/21 | 7,300 | 7,370 | 7,230 | 7,280 | -80 | -1.1% | 73,200 |
| 2021/06/18 | 7,510 | 7,600 | 7,360 | 7,360 | -100 | -1.3% | 123,700 |
| 2021/06/17 | 7,300 | 7,470 | 7,270 | 7,460 | +160 | +2.2% | 86,600 |
| 2021/06/16 | 7,160 | 7,340 | 7,160 | 7,300 | +150 | +2.1% | 80,100 |
| 2021/06/15 | 7,100 | 7,170 | 7,060 | 7,150 | +50 | +0.7% | 51,800 |
| 2021/06/14 | 7,140 | 7,170 | 7,070 | 7,100 | -40 | -0.6% | 23,600 |
| 2021/06/11 | 7,220 | 7,250 | 7,090 | 7,140 | -50 | -0.7% | 68,100 |
| 2021/06/10 | 7,130 | 7,220 | 7,060 | 7,190 | +170 | +2.4% | 64,700 |
| 2021/06/09 | 7,100 | 7,130 | 7,000 | 7,020 | -30 | -0.4% | 46,200 |
| 2021/06/08 | 7,160 | 7,230 | 7,020 | 7,050 | -30 | -0.4% | 63,900 |
801～
850
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
