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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,391 | 1,398 | 1,375 | 1,385 | -14 | -1% | 285,500 |
| 2025/01/31 | 1,392 | 1,399 | 1,383 | 1,399 | -2 | -0.1% | 224,700 |
| 2025/01/30 | 1,405 | 1,412 | 1,394 | 1,401 | -4 | -0.3% | 214,300 |
| 2025/01/29 | 1,399 | 1,409 | 1,389 | 1,405 | +9 | +0.6% | 210,600 |
| 2025/01/28 | 1,409 | 1,422 | 1,390 | 1,396 | -12 | -0.9% | 210,300 |
| 2025/01/27 | 1,384 | 1,420 | 1,380 | 1,408 | +27 | +2% | 271,000 |
| 2025/01/24 | 1,382 | 1,397 | 1,377 | 1,381 | +2 | +0.1% | 282,800 |
| 2025/01/23 | 1,404 | 1,410 | 1,377 | 1,379 | -41 | -2.9% | 311,300 |
| 2025/01/22 | 1,455 | 1,455 | 1,416 | 1,420 | -28 | -1.9% | 271,600 |
| 2025/01/21 | 1,457 | 1,457 | 1,431 | 1,448 | +8 | +0.6% | 252,500 |
| 2025/01/20 | 1,424 | 1,458 | 1,420 | 1,440 | +44 | +3.2% | 346,300 |
| 2025/01/17 | 1,385 | 1,402 | 1,380 | 1,396 | -1 | -0.1% | 261,400 |
| 2025/01/16 | 1,394 | 1,403 | 1,374 | 1,397 | +27 | +2% | 333,400 |
| 2025/01/15 | 1,338 | 1,372 | 1,337 | 1,370 | +38 | +2.9% | 499,000 |
| 2025/01/14 | 1,328 | 1,334 | 1,299 | 1,332 | +2 | +0.2% | 514,400 |
| 2025/01/10 | 1,347 | 1,347 | 1,321 | 1,330 | -17 | -1.3% | 275,800 |
| 2025/01/09 | 1,355 | 1,367 | 1,346 | 1,347 | -18 | -1.3% | 264,300 |
| 2025/01/08 | 1,371 | 1,374 | 1,353 | 1,365 | -6 | -0.4% | 259,200 |
| 2025/01/07 | 1,379 | 1,380 | 1,360 | 1,371 | +6 | +0.4% | 408,000 |
| 2025/01/06 | 1,392 | 1,405 | 1,365 | 1,365 | -35 | -2.5% | 300,200 |
| 2024/12/30 | 1,440 | 1,442 | 1,396 | 1,400 | -39 | -2.7% | 398,700 |
| 2024/12/27 | 1,405 | 1,442 | 1,398 | 1,439 | +36 | +2.6% | 328,900 |
| 2024/12/26 | 1,402 | 1,409 | 1,391 | 1,403 | -6 | -0.4% | 240,300 |
| 2024/12/25 | 1,430 | 1,431 | 1,393 | 1,409 | -27 | -1.9% | 223,600 |
| 2024/12/24 | 1,420 | 1,444 | 1,416 | 1,436 | +9 | +0.6% | 221,300 |
| 2024/12/23 | 1,427 | 1,427 | 1,411 | 1,427 | -7 | -0.5% | 271,600 |
| 2024/12/20 | 1,429 | 1,446 | 1,417 | 1,434 | ±0 | ±0% | 393,400 |
| 2024/12/19 | 1,435 | 1,453 | 1,430 | 1,434 | -31 | -2.1% | 264,000 |
| 2024/12/18 | 1,450 | 1,487 | 1,444 | 1,465 | +8 | +0.5% | 348,700 |
| 2024/12/17 | 1,485 | 1,488 | 1,457 | 1,457 | -31 | -2.1% | 344,400 |
| 2024/12/16 | 1,502 | 1,511 | 1,475 | 1,488 | -14 | -0.9% | 339,300 |
| 2024/12/13 | 1,496 | 1,514 | 1,493 | 1,502 | -32 | -2.1% | 292,600 |
| 2024/12/12 | 1,545 | 1,557 | 1,527 | 1,534 | +1 | +0.1% | 348,200 |
| 2024/12/11 | 1,522 | 1,533 | 1,517 | 1,533 | +9 | +0.6% | 228,400 |
| 2024/12/10 | 1,510 | 1,542 | 1,503 | 1,524 | +36 | +2.4% | 370,000 |
| 2024/12/09 | 1,502 | 1,509 | 1,481 | 1,488 | -9 | -0.6% | 311,600 |
| 2024/12/06 | 1,531 | 1,537 | 1,490 | 1,497 | -31 | -2% | 496,000 |
| 2024/12/05 | 1,521 | 1,539 | 1,508 | 1,528 | ±0 | ±0% | 274,800 |
| 2024/12/04 | 1,521 | 1,530 | 1,505 | 1,528 | -15 | -1% | 263,600 |
| 2024/12/03 | 1,520 | 1,563 | 1,516 | 1,543 | +23 | +1.5% | 380,900 |
| 2024/12/02 | 1,539 | 1,540 | 1,509 | 1,520 | -28 | -1.8% | 247,600 |
| 2024/11/29 | 1,550 | 1,567 | 1,539 | 1,548 | -9 | -0.6% | 331,200 |
| 2024/11/28 | 1,559 | 1,575 | 1,541 | 1,557 | +7 | +0.5% | 390,200 |
| 2024/11/27 | 1,567 | 1,571 | 1,516 | 1,550 | -40 | -2.5% | 315,300 |
| 2024/11/26 | 1,594 | 1,616 | 1,579 | 1,590 | -4 | -0.3% | 320,300 |
| 2024/11/25 | 1,587 | 1,594 | 1,562 | 1,594 | +56 | +3.6% | 527,700 |
| 2024/11/22 | 1,556 | 1,580 | 1,533 | 1,538 | -17 | -1.1% | 401,500 |
| 2024/11/21 | 1,577 | 1,595 | 1,534 | 1,555 | -49 | -3.1% | 548,600 |
| 2024/11/20 | 1,630 | 1,639 | 1,588 | 1,604 | -36 | -2.2% | 349,200 |
| 2024/11/19 | 1,626 | 1,669 | 1,626 | 1,640 | +14 | +0.9% | 294,700 |
101～
150
件表示中 / 2448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 | 111,300円 | +2.9% | -1.1% | 2.52% | 14.59倍 | 0.99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 |
| マニー | 122,000円 | +5.9% | +4.6% | 3.20% | 18.93倍 | 2.25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 | 129,200円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 東京計器 | 431,000円 | +3.4% | -21.8% | 0.93% | 28.79倍 | 1.75倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| 北里コーポ | 183,600円 | +2.9% | -8.7% | 2.23% | 20.99倍 | 4.02倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
