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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 3,345 | 3,385 | 3,320 | 3,380 | +70 | +2.1% | 23,200 |
| 2017/04/24 | 3,330 | 3,330 | 3,265 | 3,310 | +20 | +0.6% | 14,000 |
| 2017/04/21 | 3,315 | 3,315 | 3,245 | 3,290 | +15 | +0.5% | 21,400 |
| 2017/04/20 | 3,245 | 3,280 | 3,240 | 3,275 | +35 | +1.1% | 20,600 |
| 2017/04/19 | 3,215 | 3,270 | 3,205 | 3,240 | +45 | +1.4% | 22,400 |
| 2017/04/18 | 3,220 | 3,250 | 3,185 | 3,195 | +10 | +0.3% | 19,800 |
| 2017/04/17 | 3,125 | 3,195 | 3,125 | 3,185 | +30 | +1% | 14,500 |
| 2017/04/14 | 3,200 | 3,210 | 3,145 | 3,155 | -70 | -2.2% | 23,000 |
| 2017/04/13 | 3,185 | 3,245 | 3,115 | 3,225 | -30 | -0.9% | 46,200 |
| 2017/04/12 | 3,295 | 3,295 | 3,210 | 3,255 | -50 | -1.5% | 23,100 |
| 2017/04/11 | 3,320 | 3,320 | 3,290 | 3,305 | -15 | -0.5% | 21,000 |
| 2017/04/10 | 3,365 | 3,365 | 3,305 | 3,320 | -25 | -0.7% | 14,300 |
| 2017/04/07 | 3,350 | 3,385 | 3,310 | 3,345 | -5 | -0.1% | 27,800 |
| 2017/04/06 | 3,380 | 3,415 | 3,340 | 3,350 | -30 | -0.9% | 25,900 |
| 2017/04/05 | 3,370 | 3,380 | 3,350 | 3,380 | +40 | +1.2% | 23,100 |
| 2017/04/04 | 3,435 | 3,435 | 3,320 | 3,340 | -95 | -2.8% | 35,100 |
| 2017/04/03 | 3,425 | 3,465 | 3,400 | 3,435 | +25 | +0.7% | 34,500 |
| 2017/03/31 | 3,445 | 3,455 | 3,410 | 3,410 | -20 | -0.6% | 34,500 |
| 2017/03/30 | 3,495 | 3,495 | 3,410 | 3,430 | -70 | -2% | 20,000 |
| 2017/03/29 | 3,580 | 3,625 | 3,480 | 3,500 | -135 | -3.7% | 40,600 |
| 2017/03/28 | 3,645 | 3,675 | 3,585 | 3,635 | +125 | +3.6% | 46,000 |
| 2017/03/27 | 3,515 | 3,585 | 3,510 | 3,510 | -35 | -1% | 20,400 |
| 2017/03/24 | 3,510 | 3,550 | 3,495 | 3,545 | +60 | +1.7% | 16,500 |
| 2017/03/23 | 3,460 | 3,495 | 3,370 | 3,485 | +25 | +0.7% | 26,000 |
| 2017/03/22 | 3,490 | 3,515 | 3,455 | 3,460 | -65 | -1.8% | 19,700 |
| 2017/03/21 | 3,520 | 3,540 | 3,485 | 3,525 | ±0 | ±0% | 11,700 |
| 2017/03/17 | 3,460 | 3,530 | 3,435 | 3,525 | +70 | +2% | 29,400 |
| 2017/03/16 | 3,425 | 3,480 | 3,425 | 3,455 | +20 | +0.6% | 24,900 |
| 2017/03/15 | 3,530 | 3,535 | 3,435 | 3,435 | -95 | -2.7% | 18,100 |
| 2017/03/14 | 3,515 | 3,535 | 3,310 | 3,530 | -10 | -0.3% | 25,100 |
| 2017/03/13 | 3,575 | 3,575 | 3,520 | 3,540 | -25 | -0.7% | 13,700 |
| 2017/03/10 | 3,600 | 3,605 | 3,550 | 3,565 | +35 | +1% | 39,800 |
| 2017/03/09 | 3,535 | 3,575 | 3,515 | 3,530 | -10 | -0.3% | 16,100 |
| 2017/03/08 | 3,585 | 3,590 | 3,530 | 3,540 | -30 | -0.8% | 12,700 |
| 2017/03/07 | 3,545 | 3,585 | 3,530 | 3,570 | +25 | +0.7% | 22,000 |
| 2017/03/06 | 3,610 | 3,610 | 3,545 | 3,545 | -80 | -2.2% | 20,300 |
| 2017/03/03 | 3,560 | 3,675 | 3,560 | 3,625 | +65 | +1.8% | 29,200 |
| 2017/03/02 | 3,700 | 3,720 | 3,550 | 3,560 | -135 | -3.7% | 37,500 |
| 2017/03/01 | 3,550 | 3,700 | 3,545 | 3,695 | +105 | +2.9% | 47,400 |
| 2017/02/28 | 3,550 | 3,605 | 3,535 | 3,590 | +70 | +2% | 44,300 |
| 2017/02/27 | 3,505 | 3,530 | 3,480 | 3,520 | -15 | -0.4% | 16,000 |
| 2017/02/24 | 3,520 | 3,550 | 3,520 | 3,535 | +5 | +0.1% | 9,100 |
| 2017/02/23 | 3,540 | 3,555 | 3,515 | 3,530 | -10 | -0.3% | 16,300 |
| 2017/02/22 | 3,520 | 3,570 | 3,520 | 3,540 | -10 | -0.3% | 11,100 |
| 2017/02/21 | 3,520 | 3,570 | 3,520 | 3,550 | +30 | +0.9% | 27,900 |
| 2017/02/20 | 3,480 | 3,525 | 3,455 | 3,520 | +25 | +0.7% | 13,400 |
| 2017/02/17 | 3,450 | 3,510 | 3,450 | 3,495 | -10 | -0.3% | 29,800 |
| 2017/02/16 | 3,455 | 3,525 | 3,455 | 3,505 | +40 | +1.2% | 25,600 |
| 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 |
1951～
2000
件表示中 / 2400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 | 141,200円 | +5.6% | +15.5% | 1.98% | 15.31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 |
| マニー | 109,500円 | +5.9% | +4.6% | 3.56% | 16.98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 |
| 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 |
| 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 | 215,800円 | +9.5% | +9.5% | 2.04% | 17.30倍 | 1.85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
