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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,320 | 1,320 | 1,293 | 1,314.5 | -13 | -1% | 316,200 |
| 2024/06/25 | 1,315 | 1,333 | 1,303.5 | 1,327.5 | +10 | +0.8% | 242,100 |
| 2024/06/24 | 1,327 | 1,336 | 1,311 | 1,317.5 | +2.5 | +0.2% | 247,200 |
| 2024/06/21 | 1,313 | 1,332 | 1,309 | 1,315 | +6.5 | +0.5% | 460,300 |
| 2024/06/20 | 1,292 | 1,312 | 1,292 | 1,308.5 | +11 | +0.8% | 228,800 |
| 2024/06/19 | 1,295 | 1,308.5 | 1,287 | 1,297.5 | +8.5 | +0.7% | 287,700 |
| 2024/06/18 | 1,287 | 1,328.5 | 1,281.5 | 1,289 | +23 | +1.8% | 438,200 |
| 2024/06/17 | 1,267.5 | 1,281.5 | 1,258.5 | 1,266 | -1.5 | -0.1% | 312,200 |
| 2024/06/14 | 1,249 | 1,271.5 | 1,248 | 1,267.5 | +7 | +0.6% | 311,000 |
| 2024/06/13 | 1,293 | 1,293.5 | 1,260.5 | 1,260.5 | -28.5 | -2.2% | 360,000 |
| 2024/06/12 | 1,288.5 | 1,293.5 | 1,279 | 1,289 | +4.5 | +0.4% | 203,200 |
| 2024/06/11 | 1,285 | 1,296.5 | 1,278.5 | 1,284.5 | -4.5 | -0.3% | 260,700 |
| 2024/06/10 | 1,286 | 1,293.5 | 1,278.5 | 1,289 | -2 | -0.2% | 161,800 |
| 2024/06/07 | 1,288 | 1,299 | 1,282 | 1,291 | +3 | +0.2% | 171,400 |
| 2024/06/06 | 1,305 | 1,311 | 1,283.5 | 1,288 | -19 | -1.5% | 415,100 |
| 2024/06/05 | 1,328 | 1,334 | 1,305 | 1,307 | -14 | -1.1% | 307,700 |
| 2024/06/04 | 1,321.5 | 1,334 | 1,320.5 | 1,321 | -21 | -1.6% | 378,100 |
| 2024/06/03 | 1,318 | 1,346.5 | 1,309 | 1,342 | +39 | +3% | 426,000 |
| 2024/05/31 | 1,276 | 1,308.5 | 1,274 | 1,303 | +28 | +2.2% | 649,000 |
| 2024/05/30 | 1,284 | 1,297 | 1,273.5 | 1,275 | -21 | -1.6% | 404,800 |
| 2024/05/29 | 1,302 | 1,317 | 1,290.5 | 1,296 | -34.5 | -2.6% | 427,900 |
| 2024/05/28 | 1,347 | 1,351 | 1,324.5 | 1,330.5 | +3.5 | +0.3% | 251,500 |
| 2024/05/27 | 1,345 | 1,348 | 1,305.5 | 1,327 | -17 | -1.3% | 485,900 |
| 2024/05/24 | 1,375 | 1,383 | 1,330 | 1,344 | -22 | -1.6% | 588,300 |
| 2024/05/23 | 1,354.5 | 1,399 | 1,346.5 | 1,366 | +77 | +6% | 1,352,900 |
| 2024/05/22 | 1,360 | 1,360 | 1,289 | 1,289 | -75 | -5.5% | 935,400 |
| 2024/05/21 | 1,364 | 1,403 | 1,360 | 1,364 | -7.5 | -0.5% | 633,400 |
| 2024/05/20 | 1,377 | 1,388 | 1,364 | 1,371.5 | -15 | -1.1% | 483,900 |
| 2024/05/17 | 1,425 | 1,425 | 1,383 | 1,386.5 | -38.5 | -2.7% | 479,500 |
| 2024/05/16 | 1,378 | 1,434.5 | 1,377 | 1,425 | +46.5 | +3.4% | 643,800 |
| 2024/05/15 | 1,429.5 | 1,444.5 | 1,367 | 1,378.5 | -40 | -2.8% | 1,372,300 |
| 2024/05/14 | 1,565 | 1,590 | 1,397.5 | 1,418.5 | -131.5 | -8.5% | 1,292,200 |
| 2024/05/13 | 1,526.5 | 1,569 | 1,515 | 1,550 | +25 | +1.6% | 515,200 |
| 2024/05/10 | 1,533.5 | 1,540 | 1,520 | 1,525 | +5 | +0.3% | 305,300 |
| 2024/05/09 | 1,512 | 1,529 | 1,504 | 1,520 | +0.5 | ±0% | 172,800 |
| 2024/05/08 | 1,524.5 | 1,546 | 1,514.5 | 1,519.5 | -5 | -0.3% | 333,900 |
| 2024/05/07 | 1,488 | 1,524.5 | 1,487 | 1,524.5 | +31 | +2.1% | 388,100 |
| 2024/05/02 | 1,535 | 1,535 | 1,493.5 | 1,493.5 | -31.5 | -2.1% | 224,400 |
| 2024/05/01 | 1,533.5 | 1,536 | 1,518 | 1,525 | -4 | -0.3% | 171,900 |
| 2024/04/30 | 1,530 | 1,545 | 1,502.5 | 1,529 | +10.5 | +0.7% | 387,200 |
| 2024/04/26 | 1,499 | 1,519 | 1,487.5 | 1,518.5 | -1.5 | -0.1% | 339,100 |
| 2024/04/25 | 1,500 | 1,526 | 1,489.5 | 1,520 | +5.5 | +0.4% | 397,600 |
| 2024/04/24 | 1,497.5 | 1,522.5 | 1,495 | 1,514.5 | +24.5 | +1.6% | 365,900 |
| 2024/04/23 | 1,498 | 1,502 | 1,479.5 | 1,490 | -13 | -0.9% | 260,800 |
| 2024/04/22 | 1,489 | 1,505 | 1,468.5 | 1,503 | +44 | +3% | 442,200 |
| 2024/04/19 | 1,458.5 | 1,462 | 1,433 | 1,459 | -25 | -1.7% | 485,600 |
| 2024/04/18 | 1,443 | 1,504.5 | 1,435 | 1,484 | +54 | +3.8% | 509,900 |
| 2024/04/17 | 1,459.5 | 1,462 | 1,428 | 1,430 | -31.5 | -2.2% | 441,900 |
| 2024/04/16 | 1,455 | 1,474.5 | 1,447 | 1,461.5 | +10.5 | +0.7% | 401,500 |
| 2024/04/15 | 1,470 | 1,480.5 | 1,447 | 1,451 | -33 | -2.2% | 530,000 |
101～
150
件表示中 / 2301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 | 155,700円 | +5.6% | +15.5% | 1.80% | 16.87倍 | 1.41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 | 159,300円 | +1.6% | -9.7% | 2.64% | 37.32倍 | 1.64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 | 437,500円 | +12.6% | +29.5% | 2.65% | 11.32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 | 1.77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 | 99,100円 | +10.6% | -8.0% | 3.03% | 7.46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
