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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,535 | 3,635 | 3,345 | 3,570 | -175 | -4.7% | 225,700 |
| 2020/03/12 | 3,835 | 3,885 | 3,720 | 3,745 | -250 | -6.3% | 252,400 |
| 2020/03/11 | 4,190 | 4,190 | 3,995 | 3,995 | -255 | -6% | 219,500 |
| 2020/03/10 | 4,090 | 4,275 | 3,975 | 4,250 | +155 | +3.8% | 175,500 |
| 2020/03/09 | 4,120 | 4,140 | 4,050 | 4,095 | -150 | -3.5% | 179,400 |
| 2020/03/06 | 4,340 | 4,365 | 4,240 | 4,245 | -180 | -4.1% | 87,800 |
| 2020/03/05 | 4,485 | 4,505 | 4,370 | 4,425 | ±0 | ±0% | 104,800 |
| 2020/03/04 | 4,395 | 4,490 | 4,335 | 4,425 | -75 | -1.7% | 181,700 |
| 2020/03/03 | 4,680 | 4,700 | 4,500 | 4,500 | -60 | -1.3% | 306,600 |
| 2020/03/02 | 4,340 | 4,620 | 4,340 | 4,560 | +150 | +3.4% | 172,600 |
| 2020/02/28 | 4,380 | 4,425 | 4,295 | 4,410 | -105 | -2.3% | 331,500 |
| 2020/02/27 | 4,605 | 4,655 | 4,435 | 4,515 | -155 | -3.3% | 273,700 |
| 2020/02/26 | 4,635 | 4,745 | 4,595 | 4,670 | -105 | -2.2% | 223,000 |
| 2020/02/25 | 4,730 | 4,825 | 4,720 | 4,775 | -180 | -3.6% | 229,800 |
| 2020/02/21 | 4,980 | 5,050 | 4,890 | 4,955 | -75 | -1.5% | 142,400 |
| 2020/02/20 | 5,080 | 5,130 | 4,960 | 5,030 | -100 | -1.9% | 128,000 |
| 2020/02/19 | 5,130 | 5,150 | 5,060 | 5,130 | +50 | +1% | 192,500 |
| 2020/02/18 | 5,100 | 5,110 | 4,955 | 5,080 | -20 | -0.4% | 159,600 |
| 2020/02/17 | 5,110 | 5,140 | 5,040 | 5,100 | -40 | -0.8% | 147,700 |
| 2020/02/14 | 5,150 | 5,250 | 5,060 | 5,140 | -110 | -2.1% | 243,500 |
| 2020/02/13 | 5,200 | 5,290 | 5,100 | 5,250 | +70 | +1.4% | 330,800 |
| 2020/02/12 | 5,220 | 5,250 | 5,150 | 5,180 | ±0 | ±0% | 174,400 |
| 2020/02/10 | 5,220 | 5,250 | 5,130 | 5,180 | -100 | -1.9% | 156,000 |
| 2020/02/07 | 5,280 | 5,340 | 5,220 | 5,280 | -10 | -0.2% | 139,600 |
| 2020/02/06 | 5,270 | 5,320 | 5,200 | 5,290 | +20 | +0.4% | 242,900 |
| 2020/02/05 | 5,200 | 5,290 | 5,150 | 5,270 | +170 | +3.3% | 238,700 |
| 2020/02/04 | 4,950 | 5,120 | 4,935 | 5,100 | +145 | +2.9% | 163,200 |
| 2020/02/03 | 4,810 | 4,980 | 4,810 | 4,955 | +35 | +0.7% | 153,600 |
| 2020/01/31 | 4,905 | 4,990 | 4,905 | 4,920 | +15 | +0.3% | 289,100 |
| 2020/01/30 | 5,120 | 5,120 | 4,845 | 4,905 | -175 | -3.4% | 298,900 |
| 2020/01/29 | 5,100 | 5,110 | 5,020 | 5,080 | +20 | +0.4% | 157,900 |
| 2020/01/28 | 5,020 | 5,110 | 5,010 | 5,060 | -40 | -0.8% | 132,200 |
| 2020/01/27 | 5,080 | 5,170 | 5,040 | 5,100 | -80 | -1.5% | 170,800 |
| 2020/01/24 | 5,130 | 5,250 | 5,060 | 5,180 | +110 | +2.2% | 194,300 |
| 2020/01/23 | 5,020 | 5,080 | 4,965 | 5,070 | +50 | +1% | 151,400 |
| 2020/01/22 | 4,965 | 5,070 | 4,965 | 5,020 | +60 | +1.2% | 140,000 |
| 2020/01/21 | 4,945 | 4,960 | 4,890 | 4,960 | +10 | +0.2% | 116,900 |
| 2020/01/20 | 4,925 | 4,965 | 4,905 | 4,950 | +30 | +0.6% | 114,900 |
| 2020/01/17 | 4,885 | 4,925 | 4,770 | 4,920 | +80 | +1.7% | 177,500 |
| 2020/01/16 | 4,820 | 4,860 | 4,810 | 4,840 | -35 | -0.7% | 96,700 |
| 2020/01/15 | 4,700 | 4,880 | 4,700 | 4,875 | +115 | +2.4% | 235,300 |
| 2020/01/14 | 4,765 | 4,790 | 4,720 | 4,760 | +30 | +0.6% | 128,600 |
| 2020/01/10 | 4,730 | 4,815 | 4,690 | 4,730 | -10 | -0.2% | 132,300 |
| 2020/01/09 | 4,685 | 4,825 | 4,640 | 4,740 | +115 | +2.5% | 176,000 |
| 2020/01/08 | 4,600 | 4,705 | 4,525 | 4,625 | ±0 | ±0% | 181,000 |
| 2020/01/07 | 4,605 | 4,650 | 4,590 | 4,625 | +45 | +1% | 146,400 |
| 2020/01/06 | 4,510 | 4,585 | 4,505 | 4,580 | ±0 | ±0% | 110,200 |
| 2019/12/30 | 4,610 | 4,650 | 4,560 | 4,580 | -60 | -1.3% | 103,900 |
| 2019/12/27 | 4,680 | 4,725 | 4,620 | 4,640 | +25 | +0.5% | 153,800 |
| 2019/12/26 | 4,545 | 4,645 | 4,530 | 4,615 | +85 | +1.9% | 136,600 |
1151～
1200
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
