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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,480 | 3,525 | 3,460 | 3,465 | -10 | -0.3% | 17,500 |
| 2017/02/14 | 3,500 | 3,555 | 3,470 | 3,475 | +5 | +0.1% | 31,400 |
| 2017/02/13 | 3,470 | 3,510 | 3,455 | 3,470 | -15 | -0.4% | 21,700 |
| 2017/02/10 | 3,375 | 3,510 | 3,375 | 3,485 | +180 | +5.4% | 60,100 |
| 2017/02/09 | 3,260 | 3,350 | 3,220 | 3,305 | -10 | -0.3% | 22,000 |
| 2017/02/08 | 3,220 | 3,325 | 3,175 | 3,315 | +35 | +1.1% | 19,500 |
| 2017/02/07 | 3,470 | 3,470 | 3,280 | 3,280 | -205 | -5.9% | 28,900 |
| 2017/02/06 | 3,515 | 3,515 | 3,475 | 3,485 | +20 | +0.6% | 15,200 |
| 2017/02/03 | 3,370 | 3,500 | 3,370 | 3,465 | +95 | +2.8% | 33,900 |
| 2017/02/02 | 3,385 | 3,385 | 3,360 | 3,370 | -10 | -0.3% | 15,200 |
| 2017/02/01 | 3,330 | 3,385 | 3,315 | 3,380 | +20 | +0.6% | 14,200 |
| 2017/01/31 | 3,360 | 3,385 | 3,345 | 3,360 | -45 | -1.3% | 17,100 |
| 2017/01/30 | 3,300 | 3,420 | 3,300 | 3,405 | +70 | +2.1% | 30,100 |
| 2017/01/27 | 3,400 | 3,400 | 3,230 | 3,335 | -40 | -1.2% | 38,300 |
| 2017/01/26 | 3,390 | 3,400 | 3,350 | 3,375 | +45 | +1.4% | 28,600 |
| 2017/01/25 | 3,305 | 3,335 | 3,295 | 3,330 | +90 | +2.8% | 22,100 |
| 2017/01/24 | 3,260 | 3,260 | 3,220 | 3,240 | -30 | -0.9% | 24,500 |
| 2017/01/23 | 3,325 | 3,325 | 3,270 | 3,270 | -95 | -2.8% | 20,500 |
| 2017/01/20 | 3,345 | 3,420 | 3,345 | 3,365 | +20 | +0.6% | 32,800 |
| 2017/01/19 | 3,345 | 3,370 | 3,335 | 3,345 | -10 | -0.3% | 19,400 |
| 2017/01/18 | 3,380 | 3,380 | 3,330 | 3,355 | -55 | -1.6% | 33,000 |
| 2017/01/17 | 3,510 | 3,510 | 3,385 | 3,410 | -50 | -1.4% | 19,800 |
| 2017/01/16 | 3,500 | 3,550 | 3,455 | 3,460 | -60 | -1.7% | 24,500 |
| 2017/01/13 | 3,450 | 3,545 | 3,450 | 3,520 | +50 | +1.4% | 41,000 |
| 2017/01/12 | 3,445 | 3,500 | 3,430 | 3,470 | -15 | -0.4% | 68,700 |
| 2017/01/11 | 3,530 | 3,580 | 3,465 | 3,485 | -55 | -1.6% | 88,800 |
| 2017/01/10 | 3,465 | 3,550 | 3,465 | 3,540 | +145 | +4.3% | 86,200 |
| 2017/01/06 | 3,295 | 3,495 | 3,280 | 3,395 | +60 | +1.8% | 80,400 |
| 2017/01/05 | 3,330 | 3,405 | 3,330 | 3,335 | -20 | -0.6% | 57,100 |
| 2017/01/04 | 3,300 | 3,365 | 3,300 | 3,355 | +60 | +1.8% | 73,500 |
| 2016/12/30 | 3,275 | 3,305 | 3,245 | 3,295 | +35 | +1.1% | 37,200 |
| 2016/12/29 | 3,195 | 3,285 | 3,195 | 3,260 | +70 | +2.2% | 69,500 |
| 2016/12/28 | 3,145 | 3,200 | 3,120 | 3,190 | +55 | +1.8% | 28,100 |
| 2016/12/27 | 3,150 | 3,190 | 3,120 | 3,135 | -5 | -0.2% | 37,400 |
| 2016/12/26 | 3,135 | 3,155 | 3,115 | 3,140 | +40 | +1.3% | 30,400 |
| 2016/12/22 | 3,045 | 3,105 | 3,040 | 3,100 | +20 | +0.6% | 21,200 |
| 2016/12/21 | 3,155 | 3,155 | 3,070 | 3,080 | -90 | -2.8% | 23,000 |
| 2016/12/20 | 3,095 | 3,195 | 3,095 | 3,170 | +80 | +2.6% | 87,500 |
| 2016/12/19 | 3,105 | 3,130 | 3,080 | 3,090 | -10 | -0.3% | 31,500 |
| 2016/12/16 | 3,080 | 3,100 | 3,075 | 3,100 | +60 | +2% | 51,200 |
| 2016/12/15 | 3,010 | 3,040 | 3,000 | 3,040 | +10 | +0.3% | 22,600 |
| 2016/12/14 | 3,050 | 3,055 | 3,005 | 3,030 | -20 | -0.7% | 26,600 |
| 2016/12/13 | 2,948 | 3,050 | 2,940 | 3,050 | +103 | +3.5% | 50,400 |
| 2016/12/12 | 2,939 | 2,952 | 2,903 | 2,947 | +18 | +0.6% | 30,100 |
| 2016/12/09 | 2,917 | 2,942 | 2,865 | 2,929 | -29 | -1% | 62,800 |
| 2016/12/08 | 2,946 | 2,959 | 2,904 | 2,958 | +59 | +2% | 30,500 |
| 2016/12/07 | 2,949 | 2,963 | 2,885 | 2,899 | -43 | -1.5% | 41,900 |
| 2016/12/06 | 2,926 | 2,981 | 2,926 | 2,942 | +26 | +0.9% | 40,200 |
| 2016/12/05 | 2,942 | 2,973 | 2,881 | 2,916 | -67 | -2.2% | 38,000 |
| 2016/12/02 | 2,882 | 2,995 | 2,868 | 2,983 | +103 | +3.6% | 77,900 |
1901～
1950
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
