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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,400 | 5,770 | 5,320 | 5,560 | +180 | +3.3% | 333,600 |
| 2020/08/11 | 5,050 | 5,540 | 4,975 | 5,380 | +240 | +4.7% | 343,300 |
| 2020/08/07 | 5,290 | 5,300 | 5,120 | 5,140 | -100 | -1.9% | 88,300 |
| 2020/08/06 | 5,240 | 5,260 | 5,170 | 5,240 | +70 | +1.4% | 89,800 |
| 2020/08/05 | 5,150 | 5,200 | 5,110 | 5,170 | -10 | -0.2% | 50,500 |
| 2020/08/04 | 5,340 | 5,420 | 5,170 | 5,180 | -140 | -2.6% | 140,900 |
| 2020/08/03 | 5,200 | 5,410 | 5,180 | 5,320 | +160 | +3.1% | 137,600 |
| 2020/07/31 | 5,140 | 5,220 | 5,120 | 5,160 | +30 | +0.6% | 98,200 |
| 2020/07/30 | 5,100 | 5,210 | 5,090 | 5,130 | -10 | -0.2% | 80,700 |
| 2020/07/29 | 5,140 | 5,190 | 5,020 | 5,140 | ±0 | ±0% | 104,700 |
| 2020/07/28 | 5,110 | 5,210 | 5,090 | 5,140 | +50 | +1% | 113,900 |
| 2020/07/27 | 5,110 | 5,120 | 5,040 | 5,090 | -50 | -1% | 97,600 |
| 2020/07/22 | 5,200 | 5,230 | 5,140 | 5,140 | -130 | -2.5% | 68,600 |
| 2020/07/21 | 5,210 | 5,300 | 5,210 | 5,270 | +50 | +1% | 56,700 |
| 2020/07/20 | 5,270 | 5,310 | 5,190 | 5,220 | -60 | -1.1% | 58,200 |
| 2020/07/17 | 5,180 | 5,310 | 5,160 | 5,280 | ±0 | ±0% | 130,900 |
| 2020/07/16 | 5,300 | 5,390 | 5,260 | 5,280 | -10 | -0.2% | 93,000 |
| 2020/07/15 | 5,180 | 5,300 | 5,180 | 5,290 | +70 | +1.3% | 78,800 |
| 2020/07/14 | 5,210 | 5,260 | 5,190 | 5,220 | -60 | -1.1% | 76,900 |
| 2020/07/13 | 5,290 | 5,300 | 5,160 | 5,280 | +40 | +0.8% | 113,800 |
| 2020/07/10 | 5,390 | 5,420 | 5,220 | 5,240 | -170 | -3.1% | 140,800 |
| 2020/07/09 | 5,350 | 5,470 | 5,290 | 5,410 | +60 | +1.1% | 77,400 |
| 2020/07/08 | 5,460 | 5,510 | 5,350 | 5,350 | -120 | -2.2% | 93,900 |
| 2020/07/07 | 5,420 | 5,490 | 5,360 | 5,470 | +50 | +0.9% | 85,800 |
| 2020/07/06 | 5,370 | 5,460 | 5,330 | 5,420 | +50 | +0.9% | 84,900 |
| 2020/07/03 | 5,320 | 5,370 | 5,260 | 5,370 | +30 | +0.6% | 63,500 |
| 2020/07/02 | 5,380 | 5,430 | 5,300 | 5,340 | +40 | +0.8% | 110,200 |
| 2020/07/01 | 5,310 | 5,530 | 5,260 | 5,300 | -10 | -0.2% | 143,000 |
| 2020/06/30 | 5,410 | 5,410 | 5,270 | 5,310 | -30 | -0.6% | 92,700 |
| 2020/06/29 | 5,310 | 5,410 | 5,240 | 5,340 | -70 | -1.3% | 168,700 |
| 2020/06/26 | 5,390 | 5,420 | 5,310 | 5,410 | +90 | +1.7% | 97,600 |
| 2020/06/25 | 5,180 | 5,330 | 5,150 | 5,320 | +110 | +2.1% | 97,900 |
| 2020/06/24 | 5,160 | 5,230 | 5,100 | 5,210 | -120 | -2.3% | 161,300 |
| 2020/06/23 | 5,380 | 5,380 | 5,200 | 5,330 | -60 | -1.1% | 136,500 |
| 2020/06/22 | 5,290 | 5,400 | 5,270 | 5,390 | +90 | +1.7% | 124,700 |
| 2020/06/19 | 5,220 | 5,340 | 5,190 | 5,300 | +80 | +1.5% | 159,800 |
| 2020/06/18 | 5,130 | 5,270 | 5,130 | 5,220 | +150 | +3% | 154,500 |
| 2020/06/17 | 5,000 | 5,120 | 4,865 | 5,070 | +115 | +2.3% | 261,400 |
| 2020/06/16 | 5,060 | 5,100 | 4,940 | 4,955 | -145 | -2.8% | 206,900 |
| 2020/06/15 | 5,060 | 5,270 | 5,060 | 5,100 | +130 | +2.6% | 278,900 |
| 2020/06/12 | 4,940 | 5,070 | 4,890 | 4,970 | -60 | -1.2% | 131,800 |
| 2020/06/11 | 4,885 | 5,060 | 4,845 | 5,030 | +185 | +3.8% | 301,500 |
| 2020/06/10 | 4,910 | 4,950 | 4,830 | 4,845 | -130 | -2.6% | 176,000 |
| 2020/06/09 | 5,080 | 5,100 | 4,875 | 4,975 | -165 | -3.2% | 252,800 |
| 2020/06/08 | 5,200 | 5,210 | 5,080 | 5,140 | -100 | -1.9% | 128,000 |
| 2020/06/05 | 5,330 | 5,410 | 5,240 | 5,240 | -170 | -3.1% | 96,800 |
| 2020/06/04 | 5,410 | 5,420 | 5,330 | 5,410 | ±0 | ±0% | 110,500 |
| 2020/06/03 | 5,540 | 5,540 | 5,360 | 5,410 | -220 | -3.9% | 133,500 |
| 2020/06/02 | 5,500 | 5,640 | 5,470 | 5,630 | +150 | +2.7% | 257,600 |
| 2020/06/01 | 5,320 | 5,550 | 5,290 | 5,480 | ±0 | ±0% | 216,000 |
1051～
1100
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
