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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,950 | 3,995 | 3,945 | 3,985 | +50 | +1.3% | 100,300 |
| 2019/07/29 | 3,925 | 3,960 | 3,915 | 3,935 | +20 | +0.5% | 64,600 |
| 2019/07/26 | 3,890 | 3,980 | 3,885 | 3,915 | +15 | +0.4% | 145,500 |
| 2019/07/25 | 3,910 | 3,915 | 3,870 | 3,900 | -5 | -0.1% | 113,700 |
| 2019/07/24 | 3,875 | 3,930 | 3,840 | 3,905 | +80 | +2.1% | 101,900 |
| 2019/07/23 | 3,830 | 3,880 | 3,790 | 3,825 | +10 | +0.3% | 77,700 |
| 2019/07/22 | 3,870 | 3,935 | 3,810 | 3,815 | -15 | -0.4% | 133,500 |
| 2019/07/19 | 3,720 | 3,845 | 3,720 | 3,830 | +130 | +3.5% | 126,100 |
| 2019/07/18 | 3,770 | 3,775 | 3,700 | 3,700 | -80 | -2.1% | 121,100 |
| 2019/07/17 | 3,780 | 3,810 | 3,760 | 3,780 | -25 | -0.7% | 94,100 |
| 2019/07/16 | 3,800 | 3,820 | 3,780 | 3,805 | +5 | +0.1% | 70,600 |
| 2019/07/12 | 3,770 | 3,815 | 3,755 | 3,800 | +45 | +1.2% | 84,300 |
| 2019/07/11 | 3,765 | 3,780 | 3,720 | 3,755 | +45 | +1.2% | 48,100 |
| 2019/07/10 | 3,650 | 3,745 | 3,640 | 3,710 | +45 | +1.2% | 80,500 |
| 2019/07/09 | 3,610 | 3,675 | 3,610 | 3,665 | +60 | +1.7% | 47,100 |
| 2019/07/08 | 3,660 | 3,670 | 3,565 | 3,605 | -60 | -1.6% | 74,900 |
| 2019/07/05 | 3,685 | 3,685 | 3,635 | 3,665 | -15 | -0.4% | 55,200 |
| 2019/07/04 | 3,680 | 3,680 | 3,640 | 3,680 | +10 | +0.3% | 19,700 |
| 2019/07/03 | 3,625 | 3,675 | 3,610 | 3,670 | +55 | +1.5% | 83,000 |
| 2019/07/02 | 3,560 | 3,665 | 3,535 | 3,615 | +50 | +1.4% | 72,700 |
| 2019/07/01 | 3,620 | 3,620 | 3,515 | 3,565 | +15 | +0.4% | 94,400 |
| 2019/06/28 | 3,585 | 3,605 | 3,505 | 3,550 | -10 | -0.3% | 94,800 |
| 2019/06/27 | 3,545 | 3,580 | 3,495 | 3,560 | -10 | -0.3% | 99,300 |
| 2019/06/26 | 3,685 | 3,685 | 3,535 | 3,570 | -130 | -3.5% | 98,900 |
| 2019/06/25 | 3,645 | 3,750 | 3,645 | 3,700 | +50 | +1.4% | 86,500 |
| 2019/06/24 | 3,685 | 3,690 | 3,640 | 3,650 | -40 | -1.1% | 73,400 |
| 2019/06/21 | 3,690 | 3,705 | 3,635 | 3,690 | -20 | -0.5% | 110,600 |
| 2019/06/20 | 3,655 | 3,720 | 3,625 | 3,710 | +55 | +1.5% | 84,300 |
| 2019/06/19 | 3,650 | 3,690 | 3,605 | 3,655 | +5 | +0.1% | 72,100 |
| 2019/06/18 | 3,670 | 3,690 | 3,640 | 3,650 | -50 | -1.4% | 73,200 |
| 2019/06/17 | 3,680 | 3,735 | 3,650 | 3,700 | +20 | +0.5% | 46,000 |
| 2019/06/14 | 3,740 | 3,740 | 3,665 | 3,680 | -25 | -0.7% | 95,200 |
| 2019/06/13 | 3,665 | 3,720 | 3,625 | 3,705 | +15 | +0.4% | 62,000 |
| 2019/06/12 | 3,775 | 3,800 | 3,680 | 3,690 | -85 | -2.3% | 114,800 |
| 2019/06/11 | 3,705 | 3,830 | 3,685 | 3,775 | +80 | +2.2% | 247,000 |
| 2019/06/10 | 3,680 | 3,730 | 3,665 | 3,695 | +70 | +1.9% | 112,200 |
| 2019/06/07 | 3,640 | 3,670 | 3,590 | 3,625 | -40 | -1.1% | 102,800 |
| 2019/06/06 | 3,645 | 3,690 | 3,585 | 3,665 | +50 | +1.4% | 182,500 |
| 2019/06/05 | 3,570 | 3,640 | 3,555 | 3,615 | +95 | +2.7% | 133,500 |
| 2019/06/04 | 3,600 | 3,655 | 3,480 | 3,520 | -95 | -2.6% | 192,600 |
| 2019/06/03 | 3,630 | 3,655 | 3,585 | 3,615 | -65 | -1.8% | 78,100 |
| 2019/05/31 | 3,680 | 3,690 | 3,610 | 3,680 | -30 | -0.8% | 123,800 |
| 2019/05/30 | 3,710 | 3,720 | 3,665 | 3,710 | -5 | -0.1% | 128,800 |
| 2019/05/29 | 3,705 | 3,760 | 3,680 | 3,715 | -30 | -0.8% | 139,400 |
| 2019/05/28 | 3,715 | 3,745 | 3,640 | 3,745 | +90 | +2.5% | 222,000 |
| 2019/05/27 | 3,690 | 3,745 | 3,630 | 3,655 | -15 | -0.4% | 159,000 |
| 2019/05/24 | 3,670 | 3,700 | 3,600 | 3,670 | -5 | -0.1% | 202,500 |
| 2019/05/23 | 3,625 | 3,735 | 3,620 | 3,675 | +105 | +2.9% | 200,200 |
| 2019/05/22 | 3,500 | 3,620 | 3,500 | 3,570 | +55 | +1.6% | 223,700 |
| 2019/05/21 | 3,450 | 3,540 | 3,445 | 3,515 | +75 | +2.2% | 181,800 |
1301～
1350
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
