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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,998 | 3,140 | 2,998 | 3,125 | +129 | +4.3% | 73,700 |
| 2016/07/04 | 2,946 | 2,999 | 2,945 | 2,996 | +42 | +1.4% | 18,500 |
| 2016/07/01 | 2,952 | 2,991 | 2,935 | 2,954 | +29 | +1% | 117,500 |
| 2016/06/30 | 2,947 | 2,947 | 2,883 | 2,925 | +28 | +1% | 44,700 |
| 2016/06/29 | 2,880 | 2,915 | 2,833 | 2,897 | +144 | +5.2% | 37,200 |
| 2016/06/28 | 2,754 | 2,812 | 2,726 | 2,753 | -92 | -3.2% | 61,600 |
| 2016/06/27 | 2,752 | 2,850 | 2,752 | 2,845 | +113 | +4.1% | 47,600 |
| 2016/06/24 | 3,010 | 3,020 | 2,685 | 2,732 | -264 | -8.8% | 68,400 |
| 2016/06/23 | 3,025 | 3,025 | 2,973 | 2,996 | -29 | -1% | 34,800 |
| 2016/06/22 | 2,949 | 3,030 | 2,924 | 3,025 | +50 | +1.7% | 43,900 |
| 2016/06/21 | 2,933 | 2,990 | 2,917 | 2,975 | +43 | +1.5% | 31,500 |
| 2016/06/20 | 2,998 | 3,015 | 2,929 | 2,932 | -37 | -1.2% | 63,400 |
| 2016/06/17 | 3,045 | 3,045 | 2,952 | 2,969 | +24 | +0.8% | 83,100 |
| 2016/06/16 | 3,085 | 3,090 | 2,936 | 2,945 | -130 | -4.2% | 84,200 |
| 2016/06/15 | 2,959 | 3,095 | 2,954 | 3,075 | +55 | +1.8% | 87,700 |
| 2016/06/14 | 2,938 | 3,050 | 2,922 | 3,020 | +32 | +1.1% | 97,400 |
| 2016/06/13 | 3,030 | 3,030 | 2,985 | 2,988 | -72 | -2.4% | 56,700 |
| 2016/06/10 | 3,130 | 3,130 | 3,045 | 3,060 | -65 | -2.1% | 60,800 |
| 2016/06/09 | 3,085 | 3,125 | 3,075 | 3,125 | +40 | +1.3% | 53,300 |
| 2016/06/08 | 3,090 | 3,090 | 3,040 | 3,085 | +5 | +0.2% | 69,200 |
| 2016/06/07 | 3,135 | 3,145 | 3,075 | 3,080 | -55 | -1.8% | 44,900 |
| 2016/06/06 | 3,115 | 3,150 | 3,065 | 3,135 | +25 | +0.8% | 58,900 |
| 2016/06/03 | 3,100 | 3,145 | 3,085 | 3,110 | +5 | +0.2% | 50,100 |
| 2016/06/02 | 3,150 | 3,180 | 3,085 | 3,105 | -55 | -1.7% | 90,300 |
| 2016/06/01 | 3,150 | 3,210 | 3,100 | 3,160 | -10 | -0.3% | 127,700 |
| 2016/05/31 | 3,145 | 3,170 | 3,075 | 3,170 | +50 | +1.6% | 120,600 |
| 2016/05/30 | 3,060 | 3,145 | 3,050 | 3,120 | +75 | +2.5% | 78,800 |
| 2016/05/27 | 3,150 | 3,160 | 3,025 | 3,045 | -105 | -3.3% | 164,100 |
| 2016/05/26 | 3,245 | 3,255 | 3,120 | 3,150 | -50 | -1.6% | 157,500 |
| 2016/05/25 | 3,410 | 3,440 | 3,185 | 3,200 | -210 | -6.2% | 265,800 |
| 2016/05/24 | 3,500 | 3,500 | 3,395 | 3,410 | -85 | -2.4% | 69,600 |
| 2016/05/23 | 3,700 | 3,700 | 3,485 | 3,495 | -225 | -6% | 132,400 |
| 2016/05/20 | 3,610 | 3,740 | 3,590 | 3,720 | +110 | +3% | 88,500 |
| 2016/05/19 | 3,495 | 3,630 | 3,475 | 3,610 | +145 | +4.2% | 132,400 |
| 2016/05/18 | 3,565 | 3,565 | 3,450 | 3,465 | -60 | -1.7% | 53,200 |
| 2016/05/17 | 3,470 | 3,575 | 3,470 | 3,525 | +60 | +1.7% | 64,100 |
| 2016/05/16 | 3,430 | 3,495 | 3,430 | 3,465 | +55 | +1.6% | 104,400 |
| 2016/05/13 | 3,390 | 3,485 | 3,305 | 3,410 | -370 | -9.8% | 245,800 |
| 2016/05/12 | 3,730 | 3,795 | 3,710 | 3,780 | +20 | +0.5% | 39,600 |
| 2016/05/11 | 3,760 | 3,830 | 3,720 | 3,760 | -40 | -1.1% | 41,600 |
| 2016/05/10 | 3,795 | 3,865 | 3,780 | 3,800 | +5 | +0.1% | 50,000 |
| 2016/05/09 | 3,705 | 3,805 | 3,685 | 3,795 | +105 | +2.8% | 64,600 |
| 2016/05/06 | 3,605 | 3,695 | 3,580 | 3,690 | +95 | +2.6% | 52,600 |
| 2016/05/02 | 3,500 | 3,610 | 3,465 | 3,595 | +5 | +0.1% | 60,800 |
| 2016/04/28 | 3,715 | 3,845 | 3,585 | 3,590 | +15 | +0.4% | 219,700 |
| 2016/04/27 | 3,660 | 3,695 | 3,555 | 3,575 | -85 | -2.3% | 261,100 |
| 2016/04/26 | 3,605 | 3,695 | 3,605 | 3,660 | +40 | +1.1% | 46,000 |
| 2016/04/25 | 3,790 | 3,790 | 3,600 | 3,620 | -115 | -3.1% | 80,300 |
| 2016/04/22 | 3,800 | 3,840 | 3,680 | 3,735 | -125 | -3.2% | 86,900 |
| 2016/04/21 | 3,830 | 3,880 | 3,805 | 3,860 | +60 | +1.6% | 61,200 |
2051～
2100
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
