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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,493.5 | 1,506.5 | 1,480.5 | 1,484 | +5 | +0.3% | 289,400 |
| 2024/04/11 | 1,488 | 1,489 | 1,465.5 | 1,479 | -23 | -1.5% | 541,900 |
| 2024/04/10 | 1,520 | 1,531.5 | 1,497 | 1,502 | -16 | -1.1% | 454,700 |
| 2024/04/09 | 1,519.5 | 1,528.5 | 1,506.5 | 1,518 | -3.5 | -0.2% | 380,800 |
| 2024/04/08 | 1,515 | 1,532 | 1,511.5 | 1,521.5 | +4.5 | +0.3% | 309,300 |
| 2024/04/05 | 1,521 | 1,531.5 | 1,504.5 | 1,517 | -10 | -0.7% | 346,400 |
| 2024/04/04 | 1,532.5 | 1,545 | 1,520 | 1,527 | +2.5 | +0.2% | 299,200 |
| 2024/04/03 | 1,514 | 1,535 | 1,500.5 | 1,524.5 | +2 | +0.1% | 385,100 |
| 2024/04/02 | 1,555 | 1,555.5 | 1,515.5 | 1,522.5 | -42.5 | -2.7% | 754,100 |
| 2024/04/01 | 1,583.5 | 1,592 | 1,554.5 | 1,565 | -18.5 | -1.2% | 486,600 |
| 2024/03/29 | 1,552 | 1,586 | 1,542 | 1,583.5 | +33 | +2.1% | 483,500 |
| 2024/03/28 | 1,549 | 1,574 | 1,541.5 | 1,550.5 | -16.5 | -1.1% | 644,300 |
| 2024/03/27 | 1,574 | 1,587 | 1,553 | 1,567 | +8 | +0.5% | 1,258,000 |
| 2024/03/26 | 1,567 | 1,575.5 | 1,555 | 1,559 | -26 | -1.6% | 867,500 |
| 2024/03/25 | 1,628 | 1,629 | 1,585 | 1,585 | -69.5 | -4.2% | 1,209,100 |
| 2024/03/22 | 1,640 | 1,665 | 1,622.5 | 1,654.5 | +16 | +1% | 510,600 |
| 2024/03/21 | 1,652.5 | 1,668.5 | 1,635 | 1,638.5 | -6.5 | -0.4% | 621,900 |
| 2024/03/19 | 1,637.5 | 1,650.5 | 1,621 | 1,645 | -9 | -0.5% | 482,800 |
| 2024/03/18 | 1,632 | 1,654 | 1,623 | 1,654 | +13.5 | +0.8% | 502,800 |
| 2024/03/15 | 1,658.5 | 1,663 | 1,627 | 1,640.5 | -31.5 | -1.9% | 361,200 |
| 2024/03/14 | 1,611 | 1,675.5 | 1,611 | 1,672 | +46 | +2.8% | 535,700 |
| 2024/03/13 | 1,640.5 | 1,654.5 | 1,610.5 | 1,626 | -19.5 | -1.2% | 469,800 |
| 2024/03/12 | 1,598 | 1,646.5 | 1,568 | 1,645.5 | +46.5 | +2.9% | 573,300 |
| 2024/03/11 | 1,625.5 | 1,630 | 1,582.5 | 1,599 | -23.5 | -1.4% | 766,900 |
| 2024/03/08 | 1,616 | 1,648 | 1,609.5 | 1,622.5 | -12 | -0.7% | 570,300 |
| 2024/03/07 | 1,654 | 1,661 | 1,619.5 | 1,634.5 | -17 | -1% | 557,800 |
| 2024/03/06 | 1,661 | 1,677.5 | 1,628.5 | 1,651.5 | -40 | -2.4% | 1,239,900 |
| 2024/03/05 | 1,725.5 | 1,733.5 | 1,691.5 | 1,691.5 | -52 | -3% | 459,900 |
| 2024/03/04 | 1,793.5 | 1,803 | 1,742 | 1,743.5 | -33 | -1.9% | 402,600 |
| 2024/03/01 | 1,774 | 1,802 | 1,766 | 1,776.5 | +2 | +0.1% | 317,800 |
| 2024/02/29 | 1,789 | 1,813.5 | 1,764 | 1,774.5 | -41 | -2.3% | 462,300 |
| 2024/02/28 | 1,797.5 | 1,836.5 | 1,791.5 | 1,815.5 | +50 | +2.8% | 560,900 |
| 2024/02/27 | 1,753 | 1,791 | 1,737 | 1,765.5 | -5 | -0.3% | 560,800 |
| 2024/02/26 | 1,792 | 1,834.5 | 1,765 | 1,770.5 | +73.5 | +4.3% | 876,700 |
| 2024/02/22 | 1,709 | 1,728.5 | 1,687.5 | 1,697 | -3 | -0.2% | 343,000 |
| 2024/02/21 | 1,750 | 1,750.5 | 1,676.5 | 1,700 | -46.5 | -2.7% | 859,600 |
| 2024/02/20 | 1,754 | 1,772 | 1,724 | 1,746.5 | +32.5 | +1.9% | 626,100 |
| 2024/02/19 | 1,610 | 1,716 | 1,596.5 | 1,714 | +125.5 | +7.9% | 1,075,600 |
| 2024/02/16 | 1,644.5 | 1,651.5 | 1,553 | 1,588.5 | -65 | -3.9% | 2,615,700 |
| 2024/02/15 | 1,755 | 1,776.5 | 1,645 | 1,653.5 | -98.5 | -5.6% | 1,597,500 |
| 2024/02/14 | 1,915 | 1,925 | 1,748 | 1,752 | -203 | -10.4% | 1,803,400 |
| 2024/02/13 | 2,160 | 2,189.5 | 1,934 | 1,955 | -193.5 | -9% | 1,522,300 |
| 2024/02/09 | 2,108 | 2,162.5 | 2,104.5 | 2,148.5 | +28.5 | +1.3% | 196,000 |
| 2024/02/08 | 2,143.5 | 2,143.5 | 2,096.5 | 2,120 | -7.5 | -0.4% | 266,800 |
| 2024/02/07 | 2,135 | 2,153 | 2,110.5 | 2,127.5 | -3 | -0.1% | 212,600 |
| 2024/02/06 | 2,147 | 2,151.5 | 2,109 | 2,130.5 | -23.5 | -1.1% | 197,200 |
| 2024/02/05 | 2,135 | 2,164.5 | 2,121 | 2,154 | +18.5 | +0.9% | 216,200 |
| 2024/02/02 | 2,121.5 | 2,182.5 | 2,121 | 2,135.5 | +23 | +1.1% | 299,700 |
| 2024/02/01 | 2,129 | 2,131.5 | 2,112.5 | 2,112.5 | -44 | -2% | 240,000 |
| 2024/01/31 | 2,170.5 | 2,173 | 2,133 | 2,156.5 | -38 | -1.7% | 240,700 |
151～
200
件表示中 / 2301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 | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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 | 159,300円 | +1.6% | -9.7% | 2.64% | 37.32倍 | 1.64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 | 438,000円 | +12.6% | +29.5% | 2.65% | 11.33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 | 206,900円 | +9.5% | +9.5% | 2.13% | 16.59倍 | 1.77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 | 99,100円 | +10.6% | -8.0% | 3.03% | 7.46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
