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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,180 | 6,210 | 6,090 | 6,160 | -50 | -0.8% | 56,600 |
| 2017/12/04 | 6,100 | 6,420 | 6,100 | 6,210 | +280 | +4.7% | 163,500 |
| 2017/12/01 | 5,900 | 5,940 | 5,860 | 5,930 | +80 | +1.4% | 32,200 |
| 2017/11/30 | 5,830 | 5,880 | 5,620 | 5,850 | -80 | -1.3% | 90,800 |
| 2017/11/29 | 5,920 | 6,060 | 5,870 | 5,930 | +20 | +0.3% | 75,500 |
| 2017/11/28 | 5,710 | 5,930 | 5,610 | 5,910 | +70 | +1.2% | 73,700 |
| 2017/11/27 | 5,890 | 5,890 | 5,810 | 5,840 | -70 | -1.2% | 34,200 |
| 2017/11/24 | 5,800 | 5,940 | 5,800 | 5,910 | +10 | +0.2% | 30,900 |
| 2017/11/22 | 5,870 | 5,980 | 5,870 | 5,900 | -10 | -0.2% | 48,400 |
| 2017/11/21 | 5,880 | 6,000 | 5,840 | 5,910 | -30 | -0.5% | 45,000 |
| 2017/11/20 | 5,830 | 5,990 | 5,830 | 5,940 | +70 | +1.2% | 59,400 |
| 2017/11/17 | 5,920 | 5,970 | 5,810 | 5,870 | +10 | +0.2% | 80,400 |
| 2017/11/16 | 5,490 | 5,990 | 5,480 | 5,860 | +270 | +4.8% | 144,900 |
| 2017/11/15 | 5,700 | 5,820 | 5,450 | 5,590 | -410 | -6.8% | 205,100 |
| 2017/11/14 | 6,160 | 6,160 | 5,930 | 6,000 | +840 | +16.3% | 337,100 |
| 2017/11/13 | 5,130 | 5,180 | 5,100 | 5,160 | ±0 | ±0% | 15,700 |
| 2017/11/10 | 5,060 | 5,190 | 5,040 | 5,160 | ±0 | ±0% | 19,500 |
| 2017/11/09 | 5,150 | 5,230 | 5,090 | 5,160 | +40 | +0.8% | 21,200 |
| 2017/11/08 | 5,100 | 5,180 | 5,090 | 5,120 | -20 | -0.4% | 28,000 |
| 2017/11/07 | 5,100 | 5,150 | 5,090 | 5,140 | -10 | -0.2% | 33,100 |
| 2017/11/06 | 5,300 | 5,310 | 5,150 | 5,150 | -130 | -2.5% | 22,200 |
| 2017/11/02 | 5,140 | 5,300 | 5,050 | 5,280 | +130 | +2.5% | 35,300 |
| 2017/11/01 | 5,130 | 5,190 | 5,090 | 5,150 | +30 | +0.6% | 26,000 |
| 2017/10/31 | 5,170 | 5,180 | 5,080 | 5,120 | -50 | -1% | 20,200 |
| 2017/10/30 | 5,210 | 5,210 | 5,080 | 5,170 | -30 | -0.6% | 35,700 |
| 2017/10/27 | 5,190 | 5,220 | 5,140 | 5,200 | +60 | +1.2% | 41,300 |
| 2017/10/26 | 5,080 | 5,170 | 5,060 | 5,140 | +90 | +1.8% | 38,700 |
| 2017/10/25 | 5,050 | 5,110 | 5,010 | 5,050 | -20 | -0.4% | 44,000 |
| 2017/10/24 | 5,070 | 5,150 | 4,975 | 5,070 | -100 | -1.9% | 69,500 |
| 2017/10/23 | 5,050 | 5,190 | 5,040 | 5,170 | +150 | +3% | 56,900 |
| 2017/10/20 | 5,000 | 5,050 | 4,965 | 5,020 | +10 | +0.2% | 28,200 |
| 2017/10/19 | 4,935 | 5,050 | 4,920 | 5,010 | +75 | +1.5% | 61,200 |
| 2017/10/18 | 4,930 | 4,945 | 4,890 | 4,935 | -15 | -0.3% | 37,000 |
| 2017/10/17 | 4,920 | 4,955 | 4,890 | 4,950 | -15 | -0.3% | 48,900 |
| 2017/10/16 | 4,960 | 4,990 | 4,920 | 4,965 | +35 | +0.7% | 50,900 |
| 2017/10/13 | 4,810 | 4,965 | 4,805 | 4,930 | +140 | +2.9% | 76,600 |
| 2017/10/12 | 4,735 | 4,820 | 4,720 | 4,790 | +115 | +2.5% | 51,100 |
| 2017/10/11 | 4,565 | 4,675 | 4,560 | 4,675 | +145 | +3.2% | 61,700 |
| 2017/10/10 | 4,480 | 4,535 | 4,445 | 4,530 | +105 | +2.4% | 23,600 |
| 2017/10/06 | 4,500 | 4,505 | 4,410 | 4,425 | -90 | -2% | 22,500 |
| 2017/10/05 | 4,505 | 4,570 | 4,440 | 4,515 | -15 | -0.3% | 26,200 |
| 2017/10/04 | 4,535 | 4,545 | 4,475 | 4,530 | +30 | +0.7% | 18,200 |
| 2017/10/03 | 4,535 | 4,535 | 4,455 | 4,500 | -10 | -0.2% | 21,700 |
| 2017/10/02 | 4,500 | 4,530 | 4,460 | 4,510 | +60 | +1.3% | 49,400 |
| 2017/09/29 | 4,460 | 4,480 | 4,405 | 4,450 | -35 | -0.8% | 23,000 |
| 2017/09/28 | 4,350 | 4,485 | 4,340 | 4,485 | +150 | +3.5% | 35,000 |
| 2017/09/27 | 4,355 | 4,365 | 4,295 | 4,335 | -20 | -0.5% | 22,700 |
| 2017/09/26 | 4,265 | 4,360 | 4,255 | 4,355 | +90 | +2.1% | 35,300 |
| 2017/09/25 | 4,185 | 4,280 | 4,185 | 4,265 | +60 | +1.4% | 26,100 |
| 2017/09/22 | 4,200 | 4,220 | 4,185 | 4,205 | -25 | -0.6% | 19,800 |
1801～
1850
件表示中 / 2401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 | 140,300円 | +5.6% | +15.5% | 2.00% | 15.21倍 | 1.28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 | 249,200円 | +5.3% | +0.2% | 1.61% | 12.72倍 | 1.50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 | 109,300円 | +5.9% | +4.6% | 3.57% | 16.95倍 | 2.02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 | 113,500円 | +8.0% | +46.9% | 3.17% | 6.65倍 | 0.54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 | 216,500円 | +9.5% | +9.5% | 2.03% | 17.35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
