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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,913 | 1,922.5 | 1,888.5 | 1,890 | -23 | -1.2% | 237,700 |
2023/09/25 | 1,911 | 1,933 | 1,898 | 1,913 | +11 | +0.6% | 283,400 |
2023/09/22 | 1,899 | 1,917 | 1,893.5 | 1,902 | -15.5 | -0.8% | 360,400 |
2023/09/21 | 1,965.5 | 1,967.5 | 1,912.5 | 1,917.5 | -59.5 | -3% | 461,600 |
2023/09/20 | 2,030 | 2,050.5 | 1,976.5 | 1,977 | -81.5 | -4% | 439,000 |
2023/09/19 | 2,014 | 2,060.5 | 2,010 | 2,058.5 | +43 | +2.1% | 339,100 |
2023/09/15 | 2,020 | 2,030 | 1,987 | 2,015.5 | -0.5 | ±0% | 351,200 |
2023/09/14 | 2,032 | 2,032.5 | 2,010.5 | 2,016 | -14.5 | -0.7% | 210,100 |
2023/09/13 | 2,010 | 2,048.5 | 2,003 | 2,030.5 | +23 | +1.1% | 257,500 |
2023/09/12 | 1,990 | 2,023 | 1,986.5 | 2,007.5 | +34.5 | +1.7% | 361,700 |
2023/09/11 | 1,960 | 1,979 | 1,951 | 1,973 | +16.5 | +0.8% | 496,700 |
2023/09/08 | 1,981.5 | 2,001.5 | 1,955.5 | 1,956.5 | -75 | -3.7% | 912,100 |
2023/09/07 | 2,090 | 2,090 | 2,028 | 2,031.5 | -65.5 | -3.1% | 509,500 |
2023/09/06 | 2,110 | 2,125 | 2,090 | 2,097 | -28 | -1.3% | 559,300 |
2023/09/05 | 2,070 | 2,150 | 2,066 | 2,125 | +71.5 | +3.5% | 640,900 |
2023/09/04 | 2,060 | 2,063 | 2,033 | 2,053.5 | +5.5 | +0.3% | 294,600 |
2023/09/01 | 2,040 | 2,048 | 2,019 | 2,048 | +11.5 | +0.6% | 284,600 |
2023/08/31 | 2,025 | 2,042 | 2,013 | 2,036.5 | -1.5 | -0.1% | 361,100 |
2023/08/30 | 2,060.5 | 2,065 | 2,034 | 2,038 | -8.5 | -0.4% | 269,900 |
2023/08/29 | 2,046 | 2,054.5 | 2,036.5 | 2,046.5 | -20.5 | -1% | 301,000 |
2023/08/28 | 2,097.5 | 2,097.5 | 2,059 | 2,067 | -8.5 | -0.4% | 168,700 |
2023/08/25 | 2,012.5 | 2,092.5 | 2,001 | 2,075.5 | +51 | +2.5% | 443,900 |
2023/08/24 | 2,036 | 2,038 | 2,013.5 | 2,024.5 | -11.5 | -0.6% | 157,600 |
2023/08/23 | 2,020 | 2,036 | 2,002 | 2,036 | +11 | +0.5% | 182,400 |
2023/08/22 | 2,051 | 2,052 | 2,010 | 2,025 | -22.5 | -1.1% | 202,000 |
2023/08/21 | 2,053 | 2,065 | 2,024.5 | 2,047.5 | -6.5 | -0.3% | 244,800 |
2023/08/18 | 2,008 | 2,062.5 | 1,995 | 2,054 | +33 | +1.6% | 459,700 |
2023/08/17 | 2,045 | 2,046 | 1,996.5 | 2,021 | -61 | -2.9% | 367,000 |
2023/08/16 | 2,066.5 | 2,085.5 | 2,052 | 2,082 | -22 | -1% | 319,100 |
2023/08/15 | 2,131 | 2,131 | 2,044.5 | 2,104 | -13 | -0.6% | 737,800 |
2023/08/14 | 2,239 | 2,245.5 | 2,098 | 2,117 | -130.5 | -5.8% | 1,404,100 |
2023/08/10 | 2,349 | 2,401 | 2,185.5 | 2,247.5 | -110.5 | -4.7% | 967,600 |
2023/08/09 | 2,395 | 2,399 | 2,343 | 2,358 | -40 | -1.7% | 404,600 |
2023/08/08 | 2,423.5 | 2,428.5 | 2,382 | 2,398 | -25.5 | -1.1% | 166,300 |
2023/08/07 | 2,369 | 2,427 | 2,360 | 2,423.5 | +48 | +2% | 153,200 |
2023/08/04 | 2,388 | 2,407 | 2,365 | 2,375.5 | -34.5 | -1.4% | 273,700 |
2023/08/03 | 2,495 | 2,507.5 | 2,400.5 | 2,410 | -85.5 | -3.4% | 432,100 |
2023/08/02 | 2,469 | 2,502.5 | 2,463 | 2,495.5 | -2 | -0.1% | 242,300 |
2023/08/01 | 2,546 | 2,546 | 2,493 | 2,497.5 | -48.5 | -1.9% | 192,900 |
2023/07/31 | 2,514 | 2,552.5 | 2,506 | 2,546 | +70.5 | +2.8% | 334,100 |
2023/07/28 | 2,451 | 2,482 | 2,430 | 2,475.5 | -21 | -0.8% | 198,500 |
2023/07/27 | 2,470.5 | 2,497 | 2,464 | 2,496.5 | +14.5 | +0.6% | 153,900 |
2023/07/26 | 2,478 | 2,487 | 2,451.5 | 2,482 | -9 | -0.4% | 144,400 |
2023/07/25 | 2,486.5 | 2,498 | 2,477.5 | 2,491 | +12.5 | +0.5% | 108,600 |
2023/07/24 | 2,501 | 2,502 | 2,475.5 | 2,478.5 | -0.5 | ±0% | 118,600 |
2023/07/21 | 2,458 | 2,486.5 | 2,454 | 2,479 | +18.5 | +0.8% | 90,000 |
2023/07/20 | 2,471 | 2,484 | 2,459.5 | 2,460.5 | -13.5 | -0.5% | 145,200 |
2023/07/19 | 2,476 | 2,480.5 | 2,455 | 2,474 | +8.5 | +0.3% | 162,900 |
2023/07/18 | 2,467.5 | 2,496 | 2,455.5 | 2,465.5 | +8.5 | +0.3% | 169,500 |
2023/07/14 | 2,465 | 2,482.5 | 2,442.5 | 2,457 | -1 | ±0% | 170,100 |
151~
200
件表示中 / 2168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 | 155,000円 | +5.3% | -12.4% | 1.61% | 19.68倍 | 1.53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 | 381,500円 | +3.1% | +0.5% | 1.05% | 20.43倍 | 2.58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 |
セイコーG | 414,500円 | +5.6% | +29.8% | 1.93% | 18.77倍 | 1.18倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
ノーリツ鋼機 | 386,000円 | +6.6% | -6.9% | 3.01% | 16.03倍 | 0.67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 |
日機装 | 123,900円 | +10.6% | -21.7% | 2.42% | 13.23倍 | 0.66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