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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,815 | 3,815 | 3,760 | 3,800 | -15 | -0.4% | 46,400 |
| 2019/10/10 | 3,885 | 3,890 | 3,815 | 3,815 | -65 | -1.7% | 40,500 |
| 2019/10/09 | 3,855 | 3,895 | 3,825 | 3,880 | +5 | +0.1% | 61,800 |
| 2019/10/08 | 3,920 | 3,955 | 3,820 | 3,875 | -25 | -0.6% | 101,500 |
| 2019/10/07 | 3,890 | 3,900 | 3,860 | 3,900 | +10 | +0.3% | 30,600 |
| 2019/10/04 | 3,895 | 3,915 | 3,810 | 3,890 | +15 | +0.4% | 55,500 |
| 2019/10/03 | 3,860 | 3,900 | 3,790 | 3,875 | -50 | -1.3% | 92,500 |
| 2019/10/02 | 3,870 | 3,945 | 3,840 | 3,925 | +85 | +2.2% | 121,200 |
| 2019/10/01 | 3,800 | 3,870 | 3,780 | 3,840 | +50 | +1.3% | 73,500 |
| 2019/09/30 | 3,790 | 3,800 | 3,740 | 3,790 | -50 | -1.3% | 93,800 |
| 2019/09/27 | 3,875 | 3,875 | 3,785 | 3,840 | -40 | -1% | 105,700 |
| 2019/09/26 | 3,960 | 3,965 | 3,875 | 3,880 | -35 | -0.9% | 82,100 |
| 2019/09/25 | 3,880 | 3,925 | 3,875 | 3,915 | +15 | +0.4% | 58,100 |
| 2019/09/24 | 3,920 | 3,975 | 3,860 | 3,900 | -40 | -1% | 96,300 |
| 2019/09/20 | 3,930 | 3,985 | 3,890 | 3,940 | +35 | +0.9% | 92,400 |
| 2019/09/19 | 3,820 | 3,925 | 3,810 | 3,905 | +90 | +2.4% | 142,400 |
| 2019/09/18 | 3,850 | 3,900 | 3,805 | 3,815 | -10 | -0.3% | 94,000 |
| 2019/09/17 | 3,795 | 3,870 | 3,755 | 3,825 | +55 | +1.5% | 148,200 |
| 2019/09/13 | 3,825 | 3,825 | 3,745 | 3,770 | -60 | -1.6% | 153,900 |
| 2019/09/12 | 3,785 | 3,855 | 3,775 | 3,830 | +50 | +1.3% | 121,800 |
| 2019/09/11 | 3,765 | 3,795 | 3,680 | 3,780 | -55 | -1.4% | 205,100 |
| 2019/09/10 | 3,925 | 3,925 | 3,810 | 3,835 | -135 | -3.4% | 125,300 |
| 2019/09/09 | 3,935 | 3,995 | 3,930 | 3,970 | +45 | +1.1% | 55,700 |
| 2019/09/06 | 3,980 | 4,000 | 3,920 | 3,925 | -50 | -1.3% | 64,500 |
| 2019/09/05 | 3,925 | 3,980 | 3,910 | 3,975 | +50 | +1.3% | 67,900 |
| 2019/09/04 | 3,980 | 4,005 | 3,925 | 3,925 | -80 | -2% | 68,900 |
| 2019/09/03 | 3,940 | 4,025 | 3,930 | 4,005 | +30 | +0.8% | 62,900 |
| 2019/09/02 | 3,985 | 4,025 | 3,965 | 3,975 | -40 | -1% | 46,900 |
| 2019/08/30 | 3,975 | 4,030 | 3,945 | 4,015 | +70 | +1.8% | 84,100 |
| 2019/08/29 | 3,950 | 3,960 | 3,930 | 3,945 | -20 | -0.5% | 52,300 |
| 2019/08/28 | 3,970 | 4,005 | 3,935 | 3,965 | -10 | -0.3% | 74,600 |
| 2019/08/27 | 3,965 | 4,010 | 3,925 | 3,975 | +30 | +0.8% | 92,600 |
| 2019/08/26 | 3,895 | 3,955 | 3,890 | 3,945 | -40 | -1% | 76,400 |
| 2019/08/23 | 3,955 | 3,990 | 3,935 | 3,985 | +10 | +0.3% | 37,700 |
| 2019/08/22 | 4,000 | 4,000 | 3,920 | 3,975 | -10 | -0.3% | 62,000 |
| 2019/08/21 | 4,020 | 4,070 | 3,965 | 3,985 | -50 | -1.2% | 92,100 |
| 2019/08/20 | 3,985 | 4,060 | 3,985 | 4,035 | +50 | +1.3% | 83,500 |
| 2019/08/19 | 4,000 | 4,025 | 3,940 | 3,985 | -15 | -0.4% | 68,100 |
| 2019/08/16 | 3,900 | 4,040 | 3,900 | 4,000 | +90 | +2.3% | 127,200 |
| 2019/08/15 | 3,900 | 3,965 | 3,880 | 3,910 | -75 | -1.9% | 89,700 |
| 2019/08/14 | 4,025 | 4,085 | 3,970 | 3,985 | ±0 | ±0% | 179,400 |
| 2019/08/13 | 4,025 | 4,080 | 3,980 | 3,985 | -40 | -1% | 208,900 |
| 2019/08/09 | 4,140 | 4,220 | 4,020 | 4,025 | -125 | -3% | 395,000 |
| 2019/08/08 | 4,070 | 4,175 | 4,025 | 4,150 | +105 | +2.6% | 275,600 |
| 2019/08/07 | 3,975 | 4,055 | 3,975 | 4,045 | +25 | +0.6% | 114,200 |
| 2019/08/06 | 3,895 | 4,035 | 3,885 | 4,020 | +100 | +2.6% | 245,500 |
| 2019/08/05 | 3,865 | 3,930 | 3,755 | 3,920 | +40 | +1% | 151,100 |
| 2019/08/02 | 3,855 | 3,905 | 3,830 | 3,880 | -65 | -1.6% | 159,400 |
| 2019/08/01 | 4,050 | 4,050 | 3,900 | 3,945 | -80 | -2% | 188,800 |
| 2019/07/31 | 3,995 | 4,065 | 3,980 | 4,025 | +40 | +1% | 147,600 |
1351～
1400
件表示中 / 2402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 | 139,700円 | +5.6% | +15.5% | 2.00% | 15.14倍 | 1.27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 |
| 理計器 | 256,800円 | +5.3% | +0.2% | 1.56% | 13.11倍 | 1.55倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 112,300円 | +5.9% | +4.6% | 3.47% | 17.42倍 | 2.07倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| 日機装 | 116,000円 | +8.0% | +46.9% | 3.10% | 6.80倍 | 0.55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 |
| 松 風 | 216,700円 | +9.5% | +9.5% | 2.03% | 17.38倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
