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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 4,505 | 4,550 | 4,485 | 4,530 | +5 | +0.1% | 50,800 |
| 2019/12/24 | 4,540 | 4,575 | 4,500 | 4,525 | +15 | +0.3% | 98,800 |
| 2019/12/23 | 4,510 | 4,530 | 4,485 | 4,510 | -30 | -0.7% | 77,200 |
| 2019/12/20 | 4,500 | 4,555 | 4,425 | 4,540 | +40 | +0.9% | 111,600 |
| 2019/12/19 | 4,425 | 4,515 | 4,415 | 4,500 | +100 | +2.3% | 163,400 |
| 2019/12/18 | 4,430 | 4,430 | 4,330 | 4,400 | -5 | -0.1% | 123,500 |
| 2019/12/17 | 4,390 | 4,405 | 4,355 | 4,405 | +35 | +0.8% | 97,400 |
| 2019/12/16 | 4,315 | 4,390 | 4,285 | 4,370 | +15 | +0.3% | 77,600 |
| 2019/12/13 | 4,360 | 4,370 | 4,300 | 4,355 | +40 | +0.9% | 145,600 |
| 2019/12/12 | 4,380 | 4,380 | 4,305 | 4,315 | -60 | -1.4% | 97,500 |
| 2019/12/11 | 4,410 | 4,425 | 4,315 | 4,375 | -20 | -0.5% | 87,700 |
| 2019/12/10 | 4,405 | 4,465 | 4,355 | 4,395 | -55 | -1.2% | 117,000 |
| 2019/12/09 | 4,475 | 4,475 | 4,415 | 4,450 | +15 | +0.3% | 107,100 |
| 2019/12/06 | 4,420 | 4,465 | 4,385 | 4,435 | +55 | +1.3% | 112,800 |
| 2019/12/05 | 4,455 | 4,480 | 4,330 | 4,380 | -45 | -1% | 130,200 |
| 2019/12/04 | 4,330 | 4,465 | 4,330 | 4,425 | +50 | +1.1% | 134,800 |
| 2019/12/03 | 4,340 | 4,385 | 4,315 | 4,375 | +25 | +0.6% | 76,600 |
| 2019/12/02 | 4,405 | 4,435 | 4,295 | 4,350 | -60 | -1.4% | 141,300 |
| 2019/11/29 | 4,420 | 4,455 | 4,395 | 4,410 | -15 | -0.3% | 104,500 |
| 2019/11/28 | 4,440 | 4,470 | 4,370 | 4,425 | +40 | +0.9% | 143,700 |
| 2019/11/27 | 4,390 | 4,455 | 4,375 | 4,385 | -5 | -0.1% | 85,600 |
| 2019/11/26 | 4,465 | 4,465 | 4,370 | 4,390 | -75 | -1.7% | 185,200 |
| 2019/11/25 | 4,600 | 4,615 | 4,450 | 4,465 | -10 | -0.2% | 143,700 |
| 2019/11/22 | 4,580 | 4,595 | 4,470 | 4,475 | -110 | -2.4% | 238,300 |
| 2019/11/21 | 4,475 | 4,595 | 4,475 | 4,585 | +250 | +5.8% | 384,700 |
| 2019/11/20 | 4,375 | 4,380 | 4,225 | 4,335 | -85 | -1.9% | 192,900 |
| 2019/11/19 | 4,255 | 4,430 | 4,255 | 4,420 | +235 | +5.6% | 308,500 |
| 2019/11/18 | 4,050 | 4,215 | 4,035 | 4,185 | +205 | +5.2% | 282,300 |
| 2019/11/15 | 3,915 | 3,990 | 3,850 | 3,980 | +70 | +1.8% | 148,700 |
| 2019/11/14 | 4,050 | 4,070 | 3,890 | 3,910 | -130 | -3.2% | 166,200 |
| 2019/11/13 | 4,115 | 4,280 | 4,040 | 4,040 | -100 | -2.4% | 238,600 |
| 2019/11/12 | 3,955 | 4,170 | 3,860 | 4,140 | +185 | +4.7% | 324,300 |
| 2019/11/11 | 3,785 | 3,965 | 3,785 | 3,955 | +205 | +5.5% | 180,500 |
| 2019/11/08 | 3,800 | 3,800 | 3,740 | 3,750 | ±0 | ±0% | 51,400 |
| 2019/11/07 | 3,790 | 3,800 | 3,720 | 3,750 | -40 | -1.1% | 47,400 |
| 2019/11/06 | 3,840 | 3,840 | 3,725 | 3,790 | -50 | -1.3% | 83,200 |
| 2019/11/05 | 3,790 | 3,870 | 3,765 | 3,840 | +65 | +1.7% | 97,300 |
| 2019/11/01 | 3,825 | 3,835 | 3,760 | 3,775 | -70 | -1.8% | 60,600 |
| 2019/10/31 | 3,765 | 3,895 | 3,760 | 3,845 | +60 | +1.6% | 135,200 |
| 2019/10/30 | 3,700 | 3,855 | 3,700 | 3,785 | +85 | +2.3% | 194,400 |
| 2019/10/29 | 3,655 | 3,755 | 3,650 | 3,700 | +65 | +1.8% | 146,800 |
| 2019/10/28 | 3,665 | 3,665 | 3,625 | 3,635 | -15 | -0.4% | 80,700 |
| 2019/10/25 | 3,685 | 3,710 | 3,630 | 3,650 | +15 | +0.4% | 146,300 |
| 2019/10/24 | 3,650 | 3,680 | 3,570 | 3,635 | -5 | -0.1% | 291,000 |
| 2019/10/23 | 3,685 | 3,685 | 3,615 | 3,640 | -45 | -1.2% | 179,300 |
| 2019/10/21 | 3,740 | 3,740 | 3,685 | 3,685 | -50 | -1.3% | 63,500 |
| 2019/10/18 | 3,775 | 3,815 | 3,720 | 3,735 | -60 | -1.6% | 74,100 |
| 2019/10/17 | 3,815 | 3,815 | 3,775 | 3,795 | -10 | -0.3% | 39,500 |
| 2019/10/16 | 3,850 | 3,850 | 3,750 | 3,805 | -10 | -0.3% | 93,100 |
| 2019/10/15 | 3,855 | 3,865 | 3,790 | 3,815 | +15 | +0.4% | 80,200 |
1201～
1250
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
