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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,528 | 2,580 | 2,506 | 2,568 | +15 | +0.6% | 151,000 |
| 2018/02/20 | 2,565 | 2,565 | 2,482 | 2,553 | -8 | -0.3% | 193,100 |
| 2018/02/19 | 2,595 | 2,657 | 2,552 | 2,561 | -16 | -0.6% | 184,600 |
| 2018/02/16 | 2,453 | 2,598 | 2,437 | 2,577 | +142 | +5.8% | 174,200 |
| 2018/02/15 | 2,440 | 2,477 | 2,328 | 2,435 | -8 | -0.3% | 318,000 |
| 2018/02/14 | 2,530 | 2,537 | 2,430 | 2,443 | -95 | -3.7% | 374,100 |
| 2018/02/13 | 2,531 | 2,577 | 2,486 | 2,538 | -443 | -14.9% | 502,200 |
| 2018/02/09 | 2,963 | 2,995 | 2,930 | 2,981 | -74 | -2.4% | 79,400 |
| 2018/02/08 | 3,015 | 3,070 | 3,005 | 3,055 | +10 | +0.3% | 109,800 |
| 2018/02/07 | 3,155 | 3,155 | 3,035 | 3,045 | +15 | +0.5% | 93,800 |
| 2018/02/06 | 3,085 | 3,185 | 3,000 | 3,030 | -325 | -9.7% | 157,300 |
| 2018/02/05 | 3,445 | 3,475 | 3,350 | 3,355 | -145 | -4.1% | 77,700 |
| 2018/02/02 | 3,490 | 3,530 | 3,485 | 3,500 | +35 | +1% | 118,000 |
| 2018/02/01 | 3,305 | 3,495 | 3,295 | 3,465 | +170 | +5.2% | 168,500 |
| 2018/01/31 | 3,300 | 3,360 | 3,295 | 3,295 | -55 | -1.6% | 128,700 |
| 2018/01/30 | 3,375 | 3,375 | 3,295 | 3,350 | -25 | -0.7% | 121,900 |
| 2018/01/29 | 3,300 | 3,385 | 3,300 | 3,375 | +110 | +3.4% | 134,100 |
| 2018/01/26 | 3,230 | 3,285 | 3,210 | 3,265 | +85 | +2.7% | 111,300 |
| 2018/01/25 | 3,200 | 3,275 | 3,170 | 3,180 | -5 | -0.2% | 171,500 |
| 2018/01/24 | 3,125 | 3,200 | 3,090 | 3,185 | +130 | +4.3% | 166,000 |
| 2018/01/23 | 3,060 | 3,090 | 3,030 | 3,055 | +20 | +0.7% | 46,500 |
| 2018/01/22 | 3,075 | 3,120 | 3,020 | 3,035 | -10 | -0.3% | 100,700 |
| 2018/01/19 | 3,040 | 3,130 | 3,015 | 3,045 | +59 | +2% | 129,000 |
| 2018/01/18 | 3,075 | 3,105 | 2,980 | 2,986 | -64 | -2.1% | 136,000 |
| 2018/01/17 | 3,120 | 3,200 | 3,050 | 3,050 | -30 | -1% | 127,400 |
| 2018/01/16 | 3,140 | 3,145 | 3,060 | 3,080 | -35 | -1.1% | 110,300 |
| 2018/01/15 | 3,140 | 3,215 | 3,115 | 3,115 | +25 | +0.8% | 72,000 |
| 2018/01/12 | 3,095 | 3,120 | 3,070 | 3,090 | +20 | +0.7% | 62,100 |
| 2018/01/11 | 3,130 | 3,160 | 3,060 | 3,070 | -60 | -1.9% | 53,900 |
| 2018/01/10 | 3,150 | 3,170 | 3,120 | 3,130 | -20 | -0.6% | 62,500 |
| 2018/01/09 | 3,170 | 3,175 | 3,130 | 3,150 | -10 | -0.3% | 78,200 |
| 2018/01/05 | 3,200 | 3,200 | 3,140 | 3,160 | -35 | -1.1% | 94,300 |
| 2018/01/04 | 3,210 | 3,250 | 3,180 | 3,195 | +55 | +1.8% | 89,000 |
| 2017/12/29 | 3,125 | 3,175 | 3,115 | 3,140 | +30 | +1% | 75,700 |
| 2017/12/28 | 3,220 | 3,230 | 3,105 | 3,110 | -55 | -1.7% | 142,100 |
| 2017/12/27 | 3,100 | 3,170 | 3,095 | 3,165 | -2,915 | -47.9% | 148,200 |
| 2017/12/26 | 6,130 | 6,160 | 6,060 | 6,080 | -70 | -1.1% | 41,200 |
| 2017/12/25 | 6,130 | 6,180 | 6,100 | 6,150 | +10 | +0.2% | 42,200 |
| 2017/12/22 | 6,140 | 6,190 | 6,140 | 6,140 | +10 | +0.2% | 46,600 |
| 2017/12/21 | 6,090 | 6,150 | 6,000 | 6,130 | -40 | -0.6% | 101,500 |
| 2017/12/20 | 6,250 | 6,310 | 6,130 | 6,170 | -110 | -1.8% | 59,000 |
| 2017/12/19 | 6,340 | 6,340 | 6,240 | 6,280 | -80 | -1.3% | 47,400 |
| 2017/12/18 | 6,430 | 6,450 | 6,320 | 6,360 | -30 | -0.5% | 56,100 |
| 2017/12/15 | 6,440 | 6,440 | 6,340 | 6,390 | -10 | -0.2% | 44,500 |
| 2017/12/14 | 6,450 | 6,450 | 6,320 | 6,400 | -40 | -0.6% | 44,000 |
| 2017/12/13 | 6,390 | 6,450 | 6,330 | 6,440 | +130 | +2.1% | 37,200 |
| 2017/12/12 | 6,310 | 6,350 | 6,300 | 6,310 | -40 | -0.6% | 22,200 |
| 2017/12/11 | 6,400 | 6,430 | 6,290 | 6,350 | -50 | -0.8% | 34,900 |
| 2017/12/08 | 6,280 | 6,430 | 6,280 | 6,400 | +20 | +0.3% | 47,900 |
| 2017/12/07 | 6,300 | 6,400 | 6,260 | 6,380 | +90 | +1.4% | 56,500 |
1751～
1800
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% | 15.15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 | 1.54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% | 17.37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
