マンダムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,295 | 1,312 | 1,288 | 1,312 | +10 | +0.8% | 165,900 |
| 2024/04/25 | 1,309 | 1,312 | 1,296 | 1,302 | -4 | -0.3% | 187,000 |
| 2024/04/24 | 1,305 | 1,312 | 1,300 | 1,306 | +1 | +0.1% | 120,400 |
| 2024/04/23 | 1,310 | 1,313 | 1,302 | 1,305 | -6 | -0.5% | 131,500 |
| 2024/04/22 | 1,284 | 1,311 | 1,283 | 1,311 | +45 | +3.6% | 171,400 |
| 2024/04/19 | 1,280 | 1,288 | 1,265 | 1,266 | -14 | -1.1% | 218,300 |
| 2024/04/18 | 1,270 | 1,286 | 1,270 | 1,280 | +14 | +1.1% | 82,400 |
| 2024/04/17 | 1,291 | 1,291 | 1,266 | 1,266 | -24 | -1.9% | 212,800 |
| 2024/04/16 | 1,296 | 1,297 | 1,286 | 1,290 | -4 | -0.3% | 119,800 |
| 2024/04/15 | 1,305 | 1,306 | 1,291 | 1,294 | -19 | -1.4% | 161,800 |
| 2024/04/12 | 1,306 | 1,315 | 1,305 | 1,313 | +10 | +0.8% | 68,200 |
| 2024/04/11 | 1,315 | 1,319 | 1,303 | 1,303 | -14 | -1.1% | 173,900 |
| 2024/04/10 | 1,320 | 1,326 | 1,316 | 1,317 | +5 | +0.4% | 98,600 |
| 2024/04/09 | 1,317 | 1,319 | 1,306 | 1,312 | +7 | +0.5% | 159,700 |
| 2024/04/08 | 1,300 | 1,311 | 1,296 | 1,305 | +1 | +0.1% | 153,700 |
| 2024/04/05 | 1,294 | 1,304 | 1,284 | 1,304 | +5 | +0.4% | 187,600 |
| 2024/04/04 | 1,299 | 1,305 | 1,292 | 1,299 | +2 | +0.2% | 169,900 |
| 2024/04/03 | 1,305 | 1,308 | 1,297 | 1,297 | -15 | -1.1% | 215,900 |
| 2024/04/02 | 1,332 | 1,333 | 1,310 | 1,312 | -28 | -2.1% | 256,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,335 | 1,340 | -10 | -0.7% | 135,600 |
| 2024/03/29 | 1,335 | 1,358 | 1,332 | 1,350 | +17 | +1.3% | 187,600 |
| 2024/03/28 | 1,348 | 1,354 | 1,332 | 1,333 | -46 | -3.3% | 335,000 |
| 2024/03/27 | 1,377 | 1,385 | 1,371 | 1,379 | +2 | +0.1% | 556,400 |
| 2024/03/26 | 1,360 | 1,378 | 1,352 | 1,377 | +5 | +0.4% | 356,300 |
| 2024/03/25 | 1,379 | 1,389 | 1,363 | 1,372 | +33 | +2.5% | 580,300 |
| 2024/03/22 | 1,342 | 1,354 | 1,335 | 1,339 | -2 | -0.1% | 320,000 |
| 2024/03/21 | 1,338 | 1,348 | 1,335 | 1,341 | +18 | +1.4% | 253,900 |
| 2024/03/19 | 1,317 | 1,326 | 1,311 | 1,323 | -3 | -0.2% | 132,500 |
| 2024/03/18 | 1,328 | 1,333 | 1,322 | 1,326 | +12 | +0.9% | 198,400 |
| 2024/03/15 | 1,312 | 1,320 | 1,306 | 1,314 | +6 | +0.5% | 174,700 |
| 2024/03/14 | 1,315 | 1,318 | 1,305 | 1,308 | -2 | -0.2% | 226,600 |
| 2024/03/13 | 1,336 | 1,336 | 1,307 | 1,310 | -19 | -1.4% | 227,200 |
| 2024/03/12 | 1,324 | 1,329 | 1,311 | 1,329 | +1 | +0.1% | 148,000 |
| 2024/03/11 | 1,321 | 1,336 | 1,317 | 1,328 | +14 | +1.1% | 204,000 |
| 2024/03/08 | 1,320 | 1,332 | 1,314 | 1,314 | -9 | -0.7% | 225,700 |
| 2024/03/07 | 1,317 | 1,327 | 1,313 | 1,323 | +8 | +0.6% | 185,400 |
| 2024/03/06 | 1,308 | 1,323 | 1,305 | 1,315 | +5 | +0.4% | 124,400 |
| 2024/03/05 | 1,318 | 1,324 | 1,303 | 1,310 | +2 | +0.2% | 126,800 |
| 2024/03/04 | 1,321 | 1,324 | 1,307 | 1,308 | -22 | -1.7% | 189,700 |
| 2024/03/01 | 1,349 | 1,349 | 1,328 | 1,330 | -8 | -0.6% | 131,700 |
| 2024/02/29 | 1,338 | 1,346 | 1,333 | 1,338 | ±0 | ±0% | 189,600 |
| 2024/02/28 | 1,350 | 1,350 | 1,333 | 1,338 | -23 | -1.7% | 202,100 |
| 2024/02/27 | 1,341 | 1,365 | 1,337 | 1,361 | +31 | +2.3% | 300,300 |
| 2024/02/26 | 1,329 | 1,341 | 1,329 | 1,330 | +9 | +0.7% | 289,800 |
| 2024/02/22 | 1,320 | 1,321 | 1,311 | 1,321 | +6 | +0.5% | 120,300 |
| 2024/02/21 | 1,331 | 1,332 | 1,312 | 1,315 | -10 | -0.8% | 131,300 |
| 2024/02/20 | 1,316 | 1,329 | 1,315 | 1,325 | +14 | +1.1% | 179,600 |
| 2024/02/19 | 1,293 | 1,313 | 1,293 | 1,311 | +21 | +1.6% | 120,400 |
| 2024/02/16 | 1,286 | 1,293 | 1,277 | 1,290 | +16 | +1.3% | 146,100 |
| 2024/02/15 | 1,287 | 1,288 | 1,274 | 1,274 | -4 | -0.3% | 171,600 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「マンダム」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 |
|---|---|---|---|---|---|---|---|---|
| マンダム | 131,200円 | +8.9% | +17.8% | 3.05% | 26.82倍 | 0.86倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| 高砂香 | 339,000円 | +7.1% | -49.7% | 2.06% | 33.01倍 | 0.51倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 東洋合成 | 820,000円 | -9.2% | -51.2% | 0.49% | 40.68倍 | 3.18倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| タキロンシーアイ | 63,000円 | +0.2% | +6.4% | 3.49% | 12.27倍 | 0.66倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| 関電化 | 103,900円 | -17.7% | - | 1.35% | - | 0.88倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
