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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,430 | 3,465 | 3,400 | 3,440 | +5 | +0.1% | 98,200 |
| 2019/05/17 | 3,425 | 3,445 | 3,380 | 3,435 | ±0 | ±0% | 101,400 |
| 2019/05/16 | 3,390 | 3,440 | 3,355 | 3,435 | +40 | +1.2% | 154,500 |
| 2019/05/15 | 3,395 | 3,535 | 3,355 | 3,395 | +280 | +9% | 369,800 |
| 2019/05/14 | 3,050 | 3,135 | 3,000 | 3,115 | +30 | +1% | 100,500 |
| 2019/05/13 | 3,115 | 3,165 | 3,050 | 3,085 | -30 | -1% | 81,600 |
| 2019/05/10 | 2,970 | 3,165 | 2,970 | 3,115 | +148 | +5% | 137,300 |
| 2019/05/09 | 3,150 | 3,160 | 2,953 | 2,967 | -233 | -7.3% | 133,800 |
| 2019/05/08 | 3,105 | 3,210 | 3,100 | 3,200 | +25 | +0.8% | 98,400 |
| 2019/05/07 | 3,230 | 3,275 | 3,165 | 3,175 | -25 | -0.8% | 80,000 |
| 2019/04/26 | 3,130 | 3,205 | 3,085 | 3,200 | +45 | +1.4% | 146,500 |
| 2019/04/25 | 3,180 | 3,180 | 3,115 | 3,155 | -30 | -0.9% | 87,300 |
| 2019/04/24 | 3,185 | 3,210 | 3,175 | 3,185 | ±0 | ±0% | 65,000 |
| 2019/04/23 | 3,135 | 3,185 | 3,125 | 3,185 | +50 | +1.6% | 46,100 |
| 2019/04/22 | 3,100 | 3,140 | 3,070 | 3,135 | +40 | +1.3% | 36,900 |
| 2019/04/19 | 3,145 | 3,145 | 3,080 | 3,095 | -10 | -0.3% | 28,500 |
| 2019/04/18 | 3,200 | 3,220 | 3,100 | 3,105 | -95 | -3% | 40,100 |
| 2019/04/17 | 3,200 | 3,215 | 3,135 | 3,200 | -10 | -0.3% | 86,300 |
| 2019/04/16 | 3,185 | 3,210 | 3,150 | 3,210 | +40 | +1.3% | 61,700 |
| 2019/04/15 | 3,130 | 3,185 | 3,120 | 3,170 | +85 | +2.8% | 118,300 |
| 2019/04/12 | 3,130 | 3,145 | 3,050 | 3,085 | -25 | -0.8% | 90,300 |
| 2019/04/11 | 3,120 | 3,150 | 3,085 | 3,110 | -25 | -0.8% | 62,700 |
| 2019/04/10 | 3,120 | 3,145 | 3,105 | 3,135 | -40 | -1.3% | 45,800 |
| 2019/04/09 | 3,150 | 3,180 | 3,105 | 3,175 | -25 | -0.8% | 95,100 |
| 2019/04/08 | 3,225 | 3,230 | 3,175 | 3,200 | -5 | -0.2% | 60,100 |
| 2019/04/05 | 3,200 | 3,220 | 3,175 | 3,205 | +15 | +0.5% | 75,500 |
| 2019/04/04 | 3,245 | 3,245 | 3,155 | 3,190 | +30 | +0.9% | 115,000 |
| 2019/04/03 | 3,105 | 3,185 | 3,075 | 3,160 | +55 | +1.8% | 74,000 |
| 2019/04/02 | 3,220 | 3,220 | 3,050 | 3,105 | -85 | -2.7% | 78,200 |
| 2019/04/01 | 3,240 | 3,245 | 3,170 | 3,190 | -5 | -0.2% | 80,700 |
| 2019/03/29 | 3,170 | 3,225 | 3,170 | 3,195 | +25 | +0.8% | 109,200 |
| 2019/03/28 | 3,175 | 3,195 | 3,120 | 3,170 | -25 | -0.8% | 86,500 |
| 2019/03/27 | 3,175 | 3,200 | 3,130 | 3,195 | -25 | -0.8% | 89,400 |
| 2019/03/26 | 3,170 | 3,220 | 3,165 | 3,220 | +75 | +2.4% | 132,000 |
| 2019/03/25 | 3,115 | 3,150 | 3,050 | 3,145 | -10 | -0.3% | 89,900 |
| 2019/03/22 | 3,150 | 3,175 | 3,135 | 3,155 | +10 | +0.3% | 48,300 |
| 2019/03/20 | 3,160 | 3,175 | 3,130 | 3,145 | -30 | -0.9% | 51,800 |
| 2019/03/19 | 3,250 | 3,250 | 3,170 | 3,175 | -75 | -2.3% | 64,600 |
| 2019/03/18 | 3,195 | 3,250 | 3,195 | 3,250 | +85 | +2.7% | 116,900 |
| 2019/03/15 | 3,160 | 3,185 | 3,150 | 3,165 | +5 | +0.2% | 107,000 |
| 2019/03/14 | 3,150 | 3,190 | 3,130 | 3,160 | +45 | +1.4% | 72,700 |
| 2019/03/13 | 3,145 | 3,160 | 3,110 | 3,115 | -30 | -1% | 69,400 |
| 2019/03/12 | 3,145 | 3,175 | 3,115 | 3,145 | +10 | +0.3% | 114,500 |
| 2019/03/11 | 3,150 | 3,180 | 3,135 | 3,135 | -5 | -0.2% | 84,300 |
| 2019/03/08 | 3,100 | 3,170 | 3,085 | 3,140 | -30 | -0.9% | 121,100 |
| 2019/03/07 | 3,110 | 3,190 | 3,110 | 3,170 | +70 | +2.3% | 129,700 |
| 2019/03/06 | 3,005 | 3,115 | 3,005 | 3,100 | +90 | +3% | 145,600 |
| 2019/03/05 | 3,000 | 3,050 | 3,000 | 3,010 | -25 | -0.8% | 46,800 |
| 2019/03/04 | 3,010 | 3,050 | 3,010 | 3,035 | +36 | +1.2% | 82,700 |
| 2019/03/01 | 3,020 | 3,040 | 2,997 | 2,999 | -26 | -0.9% | 48,900 |
1351～
1400
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
