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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,420 | 1,467 | 1,412 | 1,438.5 | +30.5 | +2.2% | 426,800 |
| 2024/09/02 | 1,409.5 | 1,412 | 1,373 | 1,408 | +39 | +2.8% | 348,100 |
| 2024/08/30 | 1,326 | 1,371.5 | 1,322 | 1,369 | +51 | +3.9% | 332,500 |
| 2024/08/29 | 1,320 | 1,330 | 1,305 | 1,318 | -10 | -0.8% | 291,700 |
| 2024/08/28 | 1,300 | 1,328 | 1,286.5 | 1,328 | +14 | +1.1% | 288,700 |
| 2024/08/27 | 1,320 | 1,321 | 1,307.5 | 1,314 | +0.5 | ±0% | 211,600 |
| 2024/08/26 | 1,338.5 | 1,338.5 | 1,313 | 1,313.5 | -22 | -1.6% | 266,200 |
| 2024/08/23 | 1,350 | 1,352.5 | 1,328 | 1,335.5 | -20.5 | -1.5% | 204,200 |
| 2024/08/22 | 1,346 | 1,360 | 1,339 | 1,356 | +19.5 | +1.5% | 207,200 |
| 2024/08/21 | 1,357.5 | 1,366.5 | 1,335 | 1,336.5 | -36 | -2.6% | 227,900 |
| 2024/08/20 | 1,356 | 1,374.5 | 1,348.5 | 1,372.5 | +45 | +3.4% | 282,700 |
| 2024/08/19 | 1,340.5 | 1,358 | 1,327.5 | 1,327.5 | -35.5 | -2.6% | 347,900 |
| 2024/08/16 | 1,383 | 1,388 | 1,355.5 | 1,363 | +10 | +0.7% | 377,600 |
| 2024/08/15 | 1,357 | 1,367 | 1,329.5 | 1,353 | +19 | +1.4% | 557,400 |
| 2024/08/14 | 1,334.5 | 1,360 | 1,321 | 1,334 | +7.5 | +0.6% | 462,000 |
| 2024/08/13 | 1,300 | 1,328 | 1,256.5 | 1,326.5 | -26 | -1.9% | 1,134,400 |
| 2024/08/09 | 1,290.5 | 1,408 | 1,219 | 1,352.5 | +92 | +7.3% | 823,200 |
| 2024/08/08 | 1,230 | 1,289.5 | 1,224.5 | 1,260.5 | +19.5 | +1.6% | 306,100 |
| 2024/08/07 | 1,253 | 1,278 | 1,222 | 1,241 | -42 | -3.3% | 455,600 |
| 2024/08/06 | 1,212 | 1,297.5 | 1,212 | 1,283 | +157 | +13.9% | 655,900 |
| 2024/08/05 | 1,250 | 1,256.5 | 1,121 | 1,126 | -183 | -14% | 822,100 |
| 2024/08/02 | 1,330 | 1,340 | 1,308.5 | 1,309 | -46 | -3.4% | 453,700 |
| 2024/08/01 | 1,385 | 1,385.5 | 1,344 | 1,355 | -52.5 | -3.7% | 340,800 |
| 2024/07/31 | 1,392.5 | 1,407.5 | 1,376 | 1,407.5 | +15 | +1.1% | 242,200 |
| 2024/07/30 | 1,404 | 1,404 | 1,378.5 | 1,392.5 | -9 | -0.6% | 197,500 |
| 2024/07/29 | 1,399.5 | 1,409 | 1,392 | 1,401.5 | +18 | +1.3% | 273,100 |
| 2024/07/26 | 1,385 | 1,398 | 1,352 | 1,383.5 | +6 | +0.4% | 280,000 |
| 2024/07/25 | 1,370 | 1,379.5 | 1,356 | 1,377.5 | -4.5 | -0.3% | 315,100 |
| 2024/07/24 | 1,420 | 1,420 | 1,381 | 1,382 | -40.5 | -2.8% | 350,500 |
| 2024/07/23 | 1,384 | 1,429 | 1,384 | 1,422.5 | +36.5 | +2.6% | 388,200 |
| 2024/07/22 | 1,416 | 1,419 | 1,374.5 | 1,386 | -33 | -2.3% | 427,400 |
| 2024/07/19 | 1,394.5 | 1,430 | 1,392 | 1,419 | +32 | +2.3% | 466,600 |
| 2024/07/18 | 1,383.5 | 1,391 | 1,377 | 1,387 | +0.5 | ±0% | 317,700 |
| 2024/07/17 | 1,384 | 1,389.5 | 1,374.5 | 1,386.5 | +16.5 | +1.2% | 311,700 |
| 2024/07/16 | 1,360 | 1,378 | 1,355 | 1,370 | +3.5 | +0.3% | 341,000 |
| 2024/07/12 | 1,330 | 1,374 | 1,325 | 1,366.5 | +33.5 | +2.5% | 446,100 |
| 2024/07/11 | 1,319.5 | 1,349 | 1,314 | 1,333 | +23.5 | +1.8% | 418,400 |
| 2024/07/10 | 1,309.5 | 1,311 | 1,293 | 1,309.5 | -2 | -0.2% | 345,200 |
| 2024/07/09 | 1,305.5 | 1,317.5 | 1,297 | 1,311.5 | +2.5 | +0.2% | 326,300 |
| 2024/07/08 | 1,298 | 1,321 | 1,292.5 | 1,309 | +10 | +0.8% | 312,400 |
| 2024/07/05 | 1,320 | 1,320 | 1,292 | 1,299 | -24.5 | -1.9% | 329,400 |
| 2024/07/04 | 1,328 | 1,335.5 | 1,311.5 | 1,323.5 | -1.5 | -0.1% | 283,700 |
| 2024/07/03 | 1,320 | 1,327 | 1,307.5 | 1,325 | +2 | +0.2% | 179,500 |
| 2024/07/02 | 1,312.5 | 1,326.5 | 1,297 | 1,323 | +8.5 | +0.6% | 317,600 |
| 2024/07/01 | 1,330 | 1,338 | 1,312.5 | 1,314.5 | -6.5 | -0.5% | 181,800 |
| 2024/06/28 | 1,335 | 1,335 | 1,319.5 | 1,321 | -1.5 | -0.1% | 215,200 |
| 2024/06/27 | 1,315 | 1,326 | 1,310 | 1,322.5 | +8 | +0.6% | 187,600 |
| 2024/06/26 | 1,320 | 1,320 | 1,293 | 1,314.5 | -13 | -1% | 316,200 |
| 2024/06/25 | 1,315 | 1,333 | 1,303.5 | 1,327.5 | +10 | +0.8% | 242,100 |
| 2024/06/24 | 1,327 | 1,336 | 1,311 | 1,317.5 | +2.5 | +0.2% | 247,200 |
201～
250
件表示中 / 2448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 | 111,300円 | +2.9% | -1.1% | 2.52% | 14.59倍 | 1.00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 | 122,000円 | +5.9% | +4.6% | 3.20% | 18.92倍 | 2.28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 |
| 日機装 | 129,200円 | +8.0% | +46.9% | 2.79% | 7.58倍 | 0.61倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 東京計器 | 431,000円 | +3.4% | -21.8% | 0.93% | 28.79倍 | 1.77倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| 北里コーポ | 183,600円 | +2.9% | -8.7% | 2.23% | 20.99倍 | 3.76倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
