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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 6,320 | 6,450 | 6,300 | 6,430 | +250 | +4% | 160,700 |
2021/01/06 | 6,280 | 6,360 | 6,180 | 6,180 | -110 | -1.7% | 78,000 |
2021/01/05 | 6,370 | 6,430 | 6,290 | 6,290 | -20 | -0.3% | 81,700 |
2021/01/04 | 6,340 | 6,340 | 6,220 | 6,310 | +60 | +1% | 61,100 |
2020/12/30 | 6,360 | 6,360 | 6,250 | 6,250 | -110 | -1.7% | 95,900 |
2020/12/29 | 6,240 | 6,360 | 6,230 | 6,360 | +60 | +1% | 72,600 |
2020/12/28 | 6,350 | 6,420 | 6,260 | 6,300 | -20 | -0.3% | 82,600 |
2020/12/25 | 6,340 | 6,380 | 6,300 | 6,320 | -30 | -0.5% | 44,300 |
2020/12/24 | 6,260 | 6,370 | 6,260 | 6,350 | +60 | +1% | 67,500 |
2020/12/23 | 6,260 | 6,330 | 6,240 | 6,290 | +90 | +1.5% | 76,100 |
2020/12/22 | 6,220 | 6,260 | 6,130 | 6,200 | -120 | -1.9% | 86,500 |
2020/12/21 | 6,370 | 6,380 | 6,280 | 6,320 | -50 | -0.8% | 73,300 |
2020/12/18 | 6,340 | 6,420 | 6,300 | 6,370 | +150 | +2.4% | 130,100 |
2020/12/17 | 6,190 | 6,240 | 6,100 | 6,220 | -10 | -0.2% | 91,600 |
2020/12/16 | 6,390 | 6,420 | 6,200 | 6,230 | -90 | -1.4% | 76,100 |
2020/12/15 | 6,360 | 6,390 | 6,320 | 6,320 | -40 | -0.6% | 44,800 |
2020/12/14 | 6,410 | 6,410 | 6,350 | 6,360 | +10 | +0.2% | 89,400 |
2020/12/11 | 6,350 | 6,430 | 6,320 | 6,350 | +70 | +1.1% | 116,900 |
2020/12/10 | 6,230 | 6,360 | 6,230 | 6,280 | ±0 | ±0% | 66,000 |
2020/12/09 | 6,210 | 6,300 | 6,170 | 6,280 | +70 | +1.1% | 107,600 |
2020/12/08 | 6,200 | 6,280 | 6,160 | 6,210 | -30 | -0.5% | 85,200 |
2020/12/07 | 6,330 | 6,390 | 6,240 | 6,240 | -120 | -1.9% | 115,300 |
2020/12/04 | 6,290 | 6,430 | 6,290 | 6,360 | -30 | -0.5% | 96,900 |
2020/12/03 | 6,410 | 6,490 | 6,300 | 6,390 | -10 | -0.2% | 121,300 |
2020/12/02 | 6,390 | 6,450 | 6,330 | 6,400 | -80 | -1.2% | 187,700 |
2020/12/01 | 6,500 | 6,570 | 6,440 | 6,480 | ±0 | ±0% | 125,200 |
2020/11/30 | 6,600 | 6,600 | 6,430 | 6,480 | +20 | +0.3% | 206,400 |
2020/11/27 | 6,460 | 6,600 | 6,450 | 6,460 | -70 | -1.1% | 179,100 |
2020/11/26 | 6,470 | 6,530 | 6,390 | 6,530 | -100 | -1.5% | 247,700 |
2020/11/25 | 6,870 | 6,910 | 6,610 | 6,630 | -390 | -5.6% | 218,600 |
2020/11/24 | 6,990 | 7,150 | 6,960 | 7,020 | +90 | +1.3% | 178,100 |
2020/11/20 | 6,910 | 7,000 | 6,810 | 6,930 | -40 | -0.6% | 108,100 |
2020/11/19 | 6,960 | 6,980 | 6,880 | 6,970 | -40 | -0.6% | 227,800 |
2020/11/18 | 7,010 | 7,170 | 6,970 | 7,010 | -190 | -2.6% | 191,200 |
2020/11/17 | 7,380 | 7,430 | 7,190 | 7,200 | -300 | -4% | 134,300 |
2020/11/16 | 7,370 | 7,590 | 7,330 | 7,500 | +10 | +0.1% | 136,400 |
2020/11/13 | 7,590 | 7,650 | 7,390 | 7,490 | -90 | -1.2% | 206,800 |
2020/11/12 | 7,620 | 7,700 | 7,530 | 7,580 | -30 | -0.4% | 141,000 |
2020/11/11 | 7,580 | 7,630 | 7,370 | 7,610 | +260 | +3.5% | 252,000 |
2020/11/10 | 7,800 | 7,820 | 7,220 | 7,350 | -420 | -5.4% | 301,700 |
2020/11/09 | 7,730 | 7,800 | 7,630 | 7,770 | +170 | +2.2% | 123,600 |
2020/11/06 | 7,740 | 7,740 | 7,560 | 7,600 | -20 | -0.3% | 124,200 |
2020/11/05 | 7,390 | 7,670 | 7,360 | 7,620 | +230 | +3.1% | 200,800 |
2020/11/04 | 7,440 | 7,470 | 7,350 | 7,390 | +40 | +0.5% | 156,000 |
2020/11/02 | 7,420 | 7,510 | 7,260 | 7,350 | -30 | -0.4% | 129,800 |
2020/10/30 | 7,320 | 7,390 | 7,290 | 7,380 | +30 | +0.4% | 84,100 |
2020/10/29 | 7,430 | 7,450 | 7,240 | 7,350 | -160 | -2.1% | 106,600 |
2020/10/28 | 7,360 | 7,540 | 7,330 | 7,510 | +170 | +2.3% | 112,400 |
2020/10/27 | 7,200 | 7,340 | 7,140 | 7,340 | +140 | +1.9% | 69,100 |
2020/10/26 | 7,250 | 7,300 | 7,170 | 7,200 | -80 | -1.1% | 70,700 |
951~
1000
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