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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,357 | 1,378.5 | 1,334.5 | 1,344 | -9.5 | -0.7% | 233,200 |
| 2024/09/05 | 1,350 | 1,388.5 | 1,346 | 1,353.5 | -14 | -1% | 256,100 |
| 2024/09/04 | 1,390 | 1,406.5 | 1,361 | 1,367.5 | -71 | -4.9% | 410,400 |
| 2024/09/03 | 1,420 | 1,467 | 1,412 | 1,438.5 | +30.5 | +2.2% | 426,800 |
| 2024/09/02 | 1,409.5 | 1,412 | 1,373 | 1,408 | +39 | +2.8% | 348,100 |
| 2024/08/30 | 1,326 | 1,371.5 | 1,322 | 1,369 | +51 | +3.9% | 332,500 |
| 2024/08/29 | 1,320 | 1,330 | 1,305 | 1,318 | -10 | -0.8% | 291,700 |
| 2024/08/28 | 1,300 | 1,328 | 1,286.5 | 1,328 | +14 | +1.1% | 288,700 |
| 2024/08/27 | 1,320 | 1,321 | 1,307.5 | 1,314 | +0.5 | ±0% | 211,600 |
| 2024/08/26 | 1,338.5 | 1,338.5 | 1,313 | 1,313.5 | -22 | -1.6% | 266,200 |
| 2024/08/23 | 1,350 | 1,352.5 | 1,328 | 1,335.5 | -20.5 | -1.5% | 204,200 |
| 2024/08/22 | 1,346 | 1,360 | 1,339 | 1,356 | +19.5 | +1.5% | 207,200 |
| 2024/08/21 | 1,357.5 | 1,366.5 | 1,335 | 1,336.5 | -36 | -2.6% | 227,900 |
| 2024/08/20 | 1,356 | 1,374.5 | 1,348.5 | 1,372.5 | +45 | +3.4% | 282,700 |
| 2024/08/19 | 1,340.5 | 1,358 | 1,327.5 | 1,327.5 | -35.5 | -2.6% | 347,900 |
| 2024/08/16 | 1,383 | 1,388 | 1,355.5 | 1,363 | +10 | +0.7% | 377,600 |
| 2024/08/15 | 1,357 | 1,367 | 1,329.5 | 1,353 | +19 | +1.4% | 557,400 |
| 2024/08/14 | 1,334.5 | 1,360 | 1,321 | 1,334 | +7.5 | +0.6% | 462,000 |
| 2024/08/13 | 1,300 | 1,328 | 1,256.5 | 1,326.5 | -26 | -1.9% | 1,134,400 |
| 2024/08/09 | 1,290.5 | 1,408 | 1,219 | 1,352.5 | +92 | +7.3% | 823,200 |
| 2024/08/08 | 1,230 | 1,289.5 | 1,224.5 | 1,260.5 | +19.5 | +1.6% | 306,100 |
| 2024/08/07 | 1,253 | 1,278 | 1,222 | 1,241 | -42 | -3.3% | 455,600 |
| 2024/08/06 | 1,212 | 1,297.5 | 1,212 | 1,283 | +157 | +13.9% | 655,900 |
| 2024/08/05 | 1,250 | 1,256.5 | 1,121 | 1,126 | -183 | -14% | 822,100 |
| 2024/08/02 | 1,330 | 1,340 | 1,308.5 | 1,309 | -46 | -3.4% | 453,700 |
| 2024/08/01 | 1,385 | 1,385.5 | 1,344 | 1,355 | -52.5 | -3.7% | 340,800 |
| 2024/07/31 | 1,392.5 | 1,407.5 | 1,376 | 1,407.5 | +15 | +1.1% | 242,200 |
| 2024/07/30 | 1,404 | 1,404 | 1,378.5 | 1,392.5 | -9 | -0.6% | 197,500 |
| 2024/07/29 | 1,399.5 | 1,409 | 1,392 | 1,401.5 | +18 | +1.3% | 273,100 |
| 2024/07/26 | 1,385 | 1,398 | 1,352 | 1,383.5 | +6 | +0.4% | 280,000 |
| 2024/07/25 | 1,370 | 1,379.5 | 1,356 | 1,377.5 | -4.5 | -0.3% | 315,100 |
| 2024/07/24 | 1,420 | 1,420 | 1,381 | 1,382 | -40.5 | -2.8% | 350,500 |
| 2024/07/23 | 1,384 | 1,429 | 1,384 | 1,422.5 | +36.5 | +2.6% | 388,200 |
| 2024/07/22 | 1,416 | 1,419 | 1,374.5 | 1,386 | -33 | -2.3% | 427,400 |
| 2024/07/19 | 1,394.5 | 1,430 | 1,392 | 1,419 | +32 | +2.3% | 466,600 |
| 2024/07/18 | 1,383.5 | 1,391 | 1,377 | 1,387 | +0.5 | ±0% | 317,700 |
| 2024/07/17 | 1,384 | 1,389.5 | 1,374.5 | 1,386.5 | +16.5 | +1.2% | 311,700 |
| 2024/07/16 | 1,360 | 1,378 | 1,355 | 1,370 | +3.5 | +0.3% | 341,000 |
| 2024/07/12 | 1,330 | 1,374 | 1,325 | 1,366.5 | +33.5 | +2.5% | 446,100 |
| 2024/07/11 | 1,319.5 | 1,349 | 1,314 | 1,333 | +23.5 | +1.8% | 418,400 |
| 2024/07/10 | 1,309.5 | 1,311 | 1,293 | 1,309.5 | -2 | -0.2% | 345,200 |
| 2024/07/09 | 1,305.5 | 1,317.5 | 1,297 | 1,311.5 | +2.5 | +0.2% | 326,300 |
| 2024/07/08 | 1,298 | 1,321 | 1,292.5 | 1,309 | +10 | +0.8% | 312,400 |
| 2024/07/05 | 1,320 | 1,320 | 1,292 | 1,299 | -24.5 | -1.9% | 329,400 |
| 2024/07/04 | 1,328 | 1,335.5 | 1,311.5 | 1,323.5 | -1.5 | -0.1% | 283,700 |
| 2024/07/03 | 1,320 | 1,327 | 1,307.5 | 1,325 | +2 | +0.2% | 179,500 |
| 2024/07/02 | 1,312.5 | 1,326.5 | 1,297 | 1,323 | +8.5 | +0.6% | 317,600 |
| 2024/07/01 | 1,330 | 1,338 | 1,312.5 | 1,314.5 | -6.5 | -0.5% | 181,800 |
| 2024/06/28 | 1,335 | 1,335 | 1,319.5 | 1,321 | -1.5 | -0.1% | 215,200 |
| 2024/06/27 | 1,315 | 1,326 | 1,310 | 1,322.5 | +8 | +0.6% | 187,600 |
51～
100
件表示中 / 2301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 | 156,400円 | +5.6% | +15.5% | 1.79% | 16.95倍 | 1.42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 | 159,300円 | +1.6% | -9.7% | 2.64% | 37.32倍 | 1.64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 | 440,000円 | +12.6% | +29.5% | 2.64% | 11.38倍 | 0.72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 | 208,800円 | +9.5% | +9.5% | 2.11% | 16.74倍 | 1.79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 | 99,500円 | +10.6% | -8.0% | 3.02% | 7.49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
