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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,200 | 4,220 | 4,185 | 4,205 | -25 | -0.6% | 19,800 |
| 2017/09/21 | 4,305 | 4,305 | 4,200 | 4,230 | -120 | -2.8% | 56,300 |
| 2017/09/20 | 4,370 | 4,440 | 4,335 | 4,350 | -50 | -1.1% | 53,800 |
| 2017/09/19 | 4,410 | 4,420 | 4,370 | 4,400 | -15 | -0.3% | 43,800 |
| 2017/09/15 | 4,300 | 4,415 | 4,295 | 4,415 | +75 | +1.7% | 73,600 |
| 2017/09/14 | 4,385 | 4,415 | 4,330 | 4,340 | -50 | -1.1% | 30,400 |
| 2017/09/13 | 4,315 | 4,395 | 4,315 | 4,390 | +70 | +1.6% | 47,800 |
| 2017/09/12 | 4,355 | 4,370 | 4,260 | 4,320 | -20 | -0.5% | 26,800 |
| 2017/09/11 | 4,350 | 4,410 | 4,320 | 4,340 | +65 | +1.5% | 31,800 |
| 2017/09/08 | 4,250 | 4,320 | 4,210 | 4,275 | +15 | +0.4% | 54,600 |
| 2017/09/07 | 4,205 | 4,310 | 4,205 | 4,260 | +45 | +1.1% | 84,700 |
| 2017/09/06 | 4,125 | 4,240 | 4,090 | 4,215 | +125 | +3.1% | 74,100 |
| 2017/09/05 | 4,110 | 4,135 | 4,080 | 4,090 | -55 | -1.3% | 20,200 |
| 2017/09/04 | 4,105 | 4,170 | 4,070 | 4,145 | -5 | -0.1% | 42,100 |
| 2017/09/01 | 4,180 | 4,180 | 4,045 | 4,150 | -20 | -0.5% | 40,300 |
| 2017/08/31 | 4,000 | 4,175 | 3,935 | 4,170 | +205 | +5.2% | 76,100 |
| 2017/08/30 | 4,000 | 4,035 | 3,960 | 3,965 | -25 | -0.6% | 76,500 |
| 2017/08/29 | 3,990 | 4,050 | 3,960 | 3,990 | +5 | +0.1% | 69,900 |
| 2017/08/28 | 3,945 | 4,000 | 3,920 | 3,985 | +40 | +1% | 73,200 |
| 2017/08/25 | 3,950 | 3,960 | 3,915 | 3,945 | +5 | +0.1% | 29,900 |
| 2017/08/24 | 3,880 | 3,970 | 3,850 | 3,940 | +70 | +1.8% | 52,400 |
| 2017/08/23 | 3,820 | 3,890 | 3,815 | 3,870 | +50 | +1.3% | 39,600 |
| 2017/08/22 | 3,780 | 3,835 | 3,765 | 3,820 | +50 | +1.3% | 33,700 |
| 2017/08/21 | 3,695 | 3,785 | 3,690 | 3,770 | +75 | +2% | 16,200 |
| 2017/08/18 | 3,725 | 3,755 | 3,695 | 3,695 | -75 | -2% | 25,200 |
| 2017/08/17 | 3,750 | 3,815 | 3,720 | 3,770 | +20 | +0.5% | 71,000 |
| 2017/08/16 | 3,670 | 3,770 | 3,650 | 3,750 | +50 | +1.4% | 31,900 |
| 2017/08/15 | 3,650 | 3,735 | 3,645 | 3,700 | +80 | +2.2% | 29,400 |
| 2017/08/14 | 3,715 | 3,715 | 3,615 | 3,620 | -95 | -2.6% | 29,100 |
| 2017/08/10 | 3,645 | 3,765 | 3,640 | 3,715 | +70 | +1.9% | 81,200 |
| 2017/08/09 | 3,600 | 3,665 | 3,550 | 3,645 | +15 | +0.4% | 49,900 |
| 2017/08/08 | 3,625 | 3,630 | 3,605 | 3,630 | +5 | +0.1% | 13,900 |
| 2017/08/07 | 3,585 | 3,635 | 3,575 | 3,625 | +85 | +2.4% | 13,300 |
| 2017/08/04 | 3,550 | 3,575 | 3,540 | 3,540 | -10 | -0.3% | 18,500 |
| 2017/08/03 | 3,550 | 3,555 | 3,520 | 3,550 | ±0 | ±0% | 23,500 |
| 2017/08/02 | 3,600 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 9,300 |
| 2017/08/01 | 3,585 | 3,610 | 3,560 | 3,600 | -10 | -0.3% | 16,300 |
| 2017/07/31 | 3,670 | 3,680 | 3,600 | 3,610 | -60 | -1.6% | 14,300 |
| 2017/07/28 | 3,690 | 3,695 | 3,650 | 3,670 | +55 | +1.5% | 37,100 |
| 2017/07/27 | 3,595 | 3,650 | 3,555 | 3,615 | +35 | +1% | 35,700 |
| 2017/07/26 | 3,605 | 3,610 | 3,550 | 3,580 | -5 | -0.1% | 19,300 |
| 2017/07/25 | 3,560 | 3,590 | 3,560 | 3,585 | +15 | +0.4% | 12,400 |
| 2017/07/24 | 3,575 | 3,595 | 3,515 | 3,570 | -10 | -0.3% | 19,100 |
| 2017/07/21 | 3,495 | 3,585 | 3,495 | 3,580 | +70 | +2% | 20,700 |
| 2017/07/20 | 3,525 | 3,540 | 3,495 | 3,510 | -15 | -0.4% | 14,100 |
| 2017/07/19 | 3,455 | 3,550 | 3,455 | 3,525 | +35 | +1% | 29,700 |
| 2017/07/18 | 3,470 | 3,495 | 3,455 | 3,490 | +10 | +0.3% | 10,300 |
| 2017/07/14 | 3,500 | 3,505 | 3,470 | 3,480 | +10 | +0.3% | 13,300 |
| 2017/07/13 | 3,505 | 3,510 | 3,455 | 3,470 | -35 | -1% | 16,200 |
| 2017/07/12 | 3,535 | 3,535 | 3,505 | 3,505 | -25 | -0.7% | 7,300 |
1751～
1800
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
