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 |
|---|---|---|---|---|---|---|---|
| 2016/04/15 | 3,565 | 3,715 | 3,540 | 3,670 | +50 | +1.4% | 108,400 |
| 2016/04/14 | 3,830 | 3,830 | 3,580 | 3,620 | -185 | -4.9% | 250,100 |
| 2016/04/13 | 3,940 | 3,960 | 3,780 | 3,805 | -155 | -3.9% | 199,000 |
| 2016/04/12 | 3,825 | 4,005 | 3,825 | 3,960 | +105 | +2.7% | 87,300 |
| 2016/04/11 | 3,865 | 3,900 | 3,815 | 3,855 | +5 | +0.1% | 68,200 |
| 2016/04/08 | 3,920 | 3,945 | 3,850 | 3,850 | -100 | -2.5% | 86,700 |
| 2016/04/07 | 3,880 | 4,065 | 3,870 | 3,950 | +60 | +1.5% | 66,500 |
| 2016/04/06 | 3,800 | 3,915 | 3,755 | 3,890 | +55 | +1.4% | 54,300 |
| 2016/04/05 | 3,845 | 3,940 | 3,820 | 3,835 | -25 | -0.6% | 78,600 |
| 2016/04/04 | 3,730 | 3,940 | 3,730 | 3,860 | +135 | +3.6% | 94,800 |
| 2016/04/01 | 3,785 | 3,870 | 3,725 | 3,725 | -55 | -1.5% | 131,000 |
| 2016/03/31 | 4,020 | 4,155 | 3,755 | 3,780 | -155 | -3.9% | 236,500 |
| 2016/03/30 | 3,985 | 4,035 | 3,925 | 3,935 | -60 | -1.5% | 75,300 |
| 2016/03/29 | 3,895 | 4,000 | 3,850 | 3,995 | +75 | +1.9% | 43,100 |
| 2016/03/28 | 3,950 | 3,950 | 3,855 | 3,920 | +5 | +0.1% | 54,500 |
| 2016/03/25 | 3,935 | 3,935 | 3,840 | 3,915 | -20 | -0.5% | 59,300 |
| 2016/03/24 | 3,880 | 3,965 | 3,845 | 3,935 | +50 | +1.3% | 59,700 |
| 2016/03/23 | 3,850 | 3,970 | 3,800 | 3,885 | +15 | +0.4% | 88,600 |
| 2016/03/22 | 3,745 | 3,990 | 3,745 | 3,870 | +160 | +4.3% | 138,600 |
| 2016/03/18 | 3,745 | 3,840 | 3,640 | 3,710 | -85 | -2.2% | 296,900 |
| 2016/03/17 | 3,650 | 3,845 | 3,640 | 3,795 | +180 | +5% | 181,400 |
| 2016/03/16 | 3,450 | 3,640 | 3,430 | 3,615 | +215 | +6.3% | 205,600 |
| 2016/03/15 | 3,340 | 3,500 | 3,340 | 3,400 | +25 | +0.7% | 87,400 |
| 2016/03/14 | 3,425 | 3,430 | 3,310 | 3,375 | -20 | -0.6% | 56,800 |
| 2016/03/11 | 3,300 | 3,410 | 3,265 | 3,395 | +120 | +3.7% | 69,200 |
| 2016/03/10 | 3,160 | 3,295 | 3,135 | 3,275 | +90 | +2.8% | 59,500 |
| 2016/03/09 | 3,165 | 3,230 | 3,155 | 3,185 | -20 | -0.6% | 48,300 |
| 2016/03/08 | 3,305 | 3,350 | 3,135 | 3,205 | -125 | -3.8% | 72,100 |
| 2016/03/07 | 3,450 | 3,490 | 3,260 | 3,330 | -170 | -4.9% | 83,100 |
| 2016/03/04 | 3,570 | 3,570 | 3,390 | 3,500 | -30 | -0.8% | 81,000 |
| 2016/03/03 | 3,365 | 3,535 | 3,295 | 3,530 | +150 | +4.4% | 116,900 |
| 2016/03/02 | 3,440 | 3,440 | 3,320 | 3,380 | -10 | -0.3% | 62,500 |
| 2016/03/01 | 3,360 | 3,420 | 3,290 | 3,390 | +30 | +0.9% | 55,400 |
| 2016/02/29 | 3,470 | 3,480 | 3,300 | 3,360 | -80 | -2.3% | 63,700 |
| 2016/02/26 | 3,500 | 3,520 | 3,400 | 3,440 | +50 | +1.5% | 94,600 |
| 2016/02/25 | 3,195 | 3,450 | 3,195 | 3,390 | +210 | +6.6% | 142,400 |
| 2016/02/24 | 3,000 | 3,235 | 2,992 | 3,180 | +150 | +5% | 63,500 |
| 2016/02/23 | 3,055 | 3,090 | 3,000 | 3,030 | -30 | -1% | 72,700 |
| 2016/02/22 | 3,030 | 3,085 | 3,015 | 3,060 | +80 | +2.7% | 73,900 |
| 2016/02/19 | 3,005 | 3,025 | 2,922 | 2,980 | -115 | -3.7% | 92,900 |
| 2016/02/18 | 3,050 | 3,150 | 2,997 | 3,095 | +60 | +2% | 95,200 |
| 2016/02/17 | 3,150 | 3,185 | 2,985 | 3,035 | -210 | -6.5% | 152,100 |
| 2016/02/16 | 3,360 | 3,365 | 3,230 | 3,245 | -125 | -3.7% | 78,000 |
| 2016/02/15 | 3,515 | 3,540 | 3,075 | 3,370 | -110 | -3.2% | 157,900 |
| 2016/02/12 | 3,420 | 3,560 | 3,405 | 3,480 | -85 | -2.4% | 41,000 |
| 2016/02/10 | 3,840 | 3,855 | 3,520 | 3,565 | -205 | -5.4% | 77,400 |
| 2016/02/09 | 3,810 | 3,860 | 3,750 | 3,770 | -160 | -4.1% | 30,700 |
| 2016/02/08 | 3,770 | 3,970 | 3,770 | 3,930 | +160 | +4.2% | 52,400 |
| 2016/02/05 | 3,800 | 3,895 | 3,700 | 3,770 | -80 | -2.1% | 60,700 |
| 2016/02/04 | 3,990 | 4,000 | 3,835 | 3,850 | -170 | -4.2% | 37,600 |
2201～
2250
件表示中 / 2399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 | 120,700円 | +5.6% | +15.5% | 2.32% | 13.09倍 | 1.10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 | 111,700円 | +5.9% | +4.6% | 3.49% | 17.33倍 | 2.06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 | 250,500円 | +5.3% | +0.2% | 1.60% | 12.79倍 | 1.51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 | 116,600円 | +8.0% | +46.9% | 3.09% | 6.84倍 | 0.55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 | 216,800円 | +9.5% | +9.5% | 2.03% | 17.38倍 | 1.86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
