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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,033 | 2,306 | 2,032 | 2,295 | +242 | +11.8% | 3,725,000 |
| 2025/09/12 | 1,964 | 2,059 | 1,959 | 2,053 | +269 | +15.1% | 7,868,800 |
| 2025/09/11 | 1,784 | 1,784 | 1,784 | 1,784 | +300 | +20.2% | 109,600 |
| 2025/09/10 | 1,500 | 1,500 | 1,482 | 1,484 | -19 | -1.3% | 164,300 |
| 2025/09/09 | 1,495 | 1,512 | 1,492 | 1,503 | +16 | +1.1% | 150,300 |
| 2025/09/08 | 1,486 | 1,496 | 1,482 | 1,487 | +17 | +1.2% | 107,000 |
| 2025/09/05 | 1,480 | 1,480 | 1,469 | 1,470 | -4 | -0.3% | 99,600 |
| 2025/09/04 | 1,451 | 1,478 | 1,449 | 1,474 | +19 | +1.3% | 105,900 |
| 2025/09/03 | 1,449 | 1,458 | 1,446 | 1,455 | +21 | +1.5% | 154,600 |
| 2025/09/02 | 1,445 | 1,449 | 1,434 | 1,434 | ±0 | ±0% | 91,900 |
| 2025/09/01 | 1,422 | 1,436 | 1,421 | 1,434 | +14 | +1% | 94,000 |
| 2025/08/29 | 1,429 | 1,431 | 1,414 | 1,420 | -8 | -0.6% | 112,300 |
| 2025/08/28 | 1,417 | 1,433 | 1,415 | 1,428 | +10 | +0.7% | 103,300 |
| 2025/08/27 | 1,425 | 1,428 | 1,415 | 1,418 | ±0 | ±0% | 110,100 |
| 2025/08/26 | 1,440 | 1,440 | 1,413 | 1,418 | -15 | -1% | 112,100 |
| 2025/08/25 | 1,454 | 1,455 | 1,433 | 1,433 | -18 | -1.2% | 116,100 |
| 2025/08/22 | 1,445 | 1,453 | 1,432 | 1,451 | +8 | +0.6% | 149,800 |
| 2025/08/21 | 1,445 | 1,452 | 1,438 | 1,443 | +4 | +0.3% | 120,800 |
| 2025/08/20 | 1,416 | 1,446 | 1,415 | 1,439 | +16 | +1.1% | 269,500 |
| 2025/08/19 | 1,410 | 1,425 | 1,410 | 1,423 | +13 | +0.9% | 104,100 |
| 2025/08/18 | 1,402 | 1,416 | 1,401 | 1,410 | +7 | +0.5% | 122,000 |
| 2025/08/15 | 1,404 | 1,404 | 1,395 | 1,403 | +2 | +0.1% | 151,900 |
| 2025/08/14 | 1,413 | 1,416 | 1,397 | 1,401 | -11 | -0.8% | 176,000 |
| 2025/08/13 | 1,398 | 1,413 | 1,393 | 1,412 | +12 | +0.9% | 216,200 |
| 2025/08/12 | 1,420 | 1,422 | 1,396 | 1,400 | -11 | -0.8% | 310,000 |
| 2025/08/08 | 1,406 | 1,423 | 1,395 | 1,411 | +8 | +0.6% | 372,400 |
| 2025/08/07 | 1,484 | 1,490 | 1,394 | 1,403 | -78 | -5.3% | 712,100 |
| 2025/08/06 | 1,472 | 1,482 | 1,464 | 1,481 | +11 | +0.7% | 212,400 |
| 2025/08/05 | 1,470 | 1,475 | 1,461 | 1,470 | +2 | +0.1% | 118,700 |
| 2025/08/04 | 1,458 | 1,471 | 1,458 | 1,468 | +5 | +0.3% | 156,100 |
| 2025/08/01 | 1,444 | 1,466 | 1,441 | 1,463 | +21 | +1.5% | 202,700 |
| 2025/07/31 | 1,440 | 1,448 | 1,436 | 1,442 | +3 | +0.2% | 112,600 |
| 2025/07/30 | 1,445 | 1,451 | 1,429 | 1,439 | +1 | +0.1% | 103,300 |
| 2025/07/29 | 1,411 | 1,441 | 1,407 | 1,438 | +10 | +0.7% | 142,500 |
| 2025/07/28 | 1,436 | 1,444 | 1,423 | 1,428 | +2 | +0.1% | 74,700 |
| 2025/07/25 | 1,427 | 1,437 | 1,416 | 1,426 | -4 | -0.3% | 80,300 |
| 2025/07/24 | 1,415 | 1,432 | 1,411 | 1,430 | +11 | +0.8% | 103,500 |
| 2025/07/23 | 1,424 | 1,433 | 1,415 | 1,419 | -2 | -0.1% | 110,800 |
| 2025/07/22 | 1,432 | 1,436 | 1,413 | 1,421 | -6 | -0.4% | 99,600 |
| 2025/07/18 | 1,420 | 1,434 | 1,406 | 1,427 | +8 | +0.6% | 150,600 |
| 2025/07/17 | 1,442 | 1,448 | 1,414 | 1,419 | -23 | -1.6% | 137,100 |
| 2025/07/16 | 1,464 | 1,470 | 1,439 | 1,442 | -17 | -1.2% | 115,600 |
| 2025/07/15 | 1,461 | 1,463 | 1,444 | 1,459 | ±0 | ±0% | 196,200 |
| 2025/07/14 | 1,451 | 1,462 | 1,443 | 1,459 | +10 | +0.7% | 154,900 |
| 2025/07/11 | 1,450 | 1,462 | 1,440 | 1,449 | +1 | +0.1% | 102,600 |
| 2025/07/10 | 1,451 | 1,451 | 1,436 | 1,448 | -3 | -0.2% | 134,500 |
| 2025/07/09 | 1,442 | 1,464 | 1,440 | 1,451 | +12 | +0.8% | 164,300 |
| 2025/07/08 | 1,424 | 1,440 | 1,413 | 1,439 | +15 | +1.1% | 179,100 |
| 2025/07/07 | 1,418 | 1,431 | 1,418 | 1,424 | +3 | +0.2% | 123,400 |
| 2025/07/04 | 1,422 | 1,440 | 1,414 | 1,421 | +11 | +0.8% | 198,400 |
1～
50
件表示中 / 7038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 | 229,500円 | +10.7% | +91.7% | 0.00% | 36.87倍 | 1.49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再構築 |
| タカラバイオ | 95,700円 | +16.6% | -3.5% | 1.78% | 88.61倍 | 1.00倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| クミアイ化 | 84,700円 | -1.1% | -20.8% | 4.01% | 9.35倍 | 0.68倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 285,400円 | +6.4% | +15.3% | 3.68% | 10.03倍 | 1.48倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 395,500円 | +4.0% | -11.1% | 3.29% | 15.06倍 | 1.22倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
