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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,344 | 1,364 | 1,334 | 1,361 | +20 | +1.5% | 169,700 |
| 2025/04/28 | 1,340 | 1,353 | 1,335 | 1,341 | -19 | -1.4% | 125,600 |
| 2025/04/25 | 1,357 | 1,376 | 1,354 | 1,360 | +1 | +0.1% | 122,700 |
| 2025/04/24 | 1,378 | 1,383 | 1,352 | 1,359 | -17 | -1.2% | 89,700 |
| 2025/04/23 | 1,363 | 1,389 | 1,363 | 1,376 | +16 | +1.2% | 173,900 |
| 2025/04/22 | 1,370 | 1,380 | 1,356 | 1,360 | -9 | -0.7% | 107,100 |
| 2025/04/21 | 1,362 | 1,379 | 1,359 | 1,369 | +11 | +0.8% | 226,500 |
| 2025/04/18 | 1,323 | 1,358 | 1,321 | 1,358 | +45 | +3.4% | 165,300 |
| 2025/04/17 | 1,323 | 1,334 | 1,311 | 1,313 | -12 | -0.9% | 80,300 |
| 2025/04/16 | 1,328 | 1,332 | 1,316 | 1,325 | +6 | +0.5% | 74,900 |
| 2025/04/15 | 1,323 | 1,334 | 1,315 | 1,319 | -3 | -0.2% | 112,300 |
| 2025/04/14 | 1,298 | 1,341 | 1,290 | 1,322 | +36 | +2.8% | 166,600 |
| 2025/04/11 | 1,268 | 1,291 | 1,241 | 1,286 | -3 | -0.2% | 180,400 |
| 2025/04/10 | 1,275 | 1,295 | 1,263 | 1,289 | +44 | +3.5% | 177,700 |
| 2025/04/09 | 1,260 | 1,278 | 1,234 | 1,245 | -30 | -2.4% | 204,900 |
| 2025/04/08 | 1,255 | 1,278 | 1,232 | 1,275 | +49 | +4% | 202,700 |
| 2025/04/07 | 1,228 | 1,255 | 1,214 | 1,226 | -56 | -4.4% | 295,100 |
| 2025/04/04 | 1,285 | 1,304 | 1,266 | 1,282 | -24 | -1.8% | 270,400 |
| 2025/04/03 | 1,300 | 1,310 | 1,285 | 1,306 | -16 | -1.2% | 309,700 |
| 2025/04/02 | 1,327 | 1,327 | 1,305 | 1,322 | -5 | -0.4% | 193,400 |
| 2025/04/01 | 1,337 | 1,341 | 1,322 | 1,327 | +7 | +0.5% | 155,300 |
| 2025/03/31 | 1,320 | 1,328 | 1,305 | 1,320 | -8 | -0.6% | 199,600 |
| 2025/03/28 | 1,330 | 1,337 | 1,319 | 1,328 | -22 | -1.6% | 158,700 |
| 2025/03/27 | 1,351 | 1,358 | 1,340 | 1,350 | -4 | -0.3% | 226,700 |
| 2025/03/26 | 1,350 | 1,366 | 1,348 | 1,354 | +12 | +0.9% | 310,600 |
| 2025/03/25 | 1,345 | 1,365 | 1,340 | 1,342 | +3 | +0.2% | 156,400 |
| 2025/03/24 | 1,332 | 1,346 | 1,321 | 1,339 | +7 | +0.5% | 184,400 |
| 2025/03/21 | 1,343 | 1,343 | 1,326 | 1,332 | -11 | -0.8% | 294,200 |
| 2025/03/19 | 1,327 | 1,354 | 1,322 | 1,343 | +16 | +1.2% | 172,200 |
| 2025/03/18 | 1,340 | 1,361 | 1,327 | 1,327 | -4 | -0.3% | 416,300 |
| 2025/03/17 | 1,324 | 1,337 | 1,320 | 1,331 | +8 | +0.6% | 197,400 |
| 2025/03/14 | 1,308 | 1,330 | 1,307 | 1,323 | +22 | +1.7% | 154,200 |
| 2025/03/13 | 1,319 | 1,327 | 1,299 | 1,301 | -9 | -0.7% | 98,500 |
| 2025/03/12 | 1,286 | 1,316 | 1,283 | 1,310 | +22 | +1.7% | 138,400 |
| 2025/03/11 | 1,300 | 1,319 | 1,284 | 1,288 | -23 | -1.8% | 245,400 |
| 2025/03/10 | 1,323 | 1,329 | 1,295 | 1,311 | -3 | -0.2% | 200,200 |
| 2025/03/07 | 1,316 | 1,323 | 1,307 | 1,314 | -1 | -0.1% | 105,900 |
| 2025/03/06 | 1,312 | 1,320 | 1,308 | 1,315 | +8 | +0.6% | 117,700 |
| 2025/03/05 | 1,298 | 1,314 | 1,290 | 1,307 | +19 | +1.5% | 240,000 |
| 2025/03/04 | 1,290 | 1,295 | 1,279 | 1,288 | +4 | +0.3% | 146,300 |
| 2025/03/03 | 1,268 | 1,287 | 1,258 | 1,284 | +12 | +0.9% | 185,300 |
| 2025/02/28 | 1,271 | 1,274 | 1,262 | 1,272 | ±0 | ±0% | 168,200 |
| 2025/02/27 | 1,260 | 1,273 | 1,251 | 1,272 | +14 | +1.1% | 162,700 |
| 2025/02/26 | 1,231 | 1,261 | 1,231 | 1,258 | +16 | +1.3% | 177,200 |
| 2025/02/25 | 1,227 | 1,244 | 1,227 | 1,242 | +15 | +1.2% | 92,500 |
| 2025/02/21 | 1,237 | 1,250 | 1,227 | 1,227 | -10 | -0.8% | 93,700 |
| 2025/02/20 | 1,275 | 1,281 | 1,232 | 1,237 | -46 | -3.6% | 151,100 |
| 2025/02/19 | 1,293 | 1,293 | 1,277 | 1,283 | -10 | -0.8% | 122,300 |
| 2025/02/18 | 1,259 | 1,297 | 1,248 | 1,293 | +34 | +2.7% | 210,000 |
| 2025/02/17 | 1,259 | 1,267 | 1,245 | 1,259 | +7 | +0.6% | 137,100 |
1～
50
件表示中 / 6944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 | 136,200円 | +4.0% | -26.9% | 2.94% | 33.05倍 | 0.87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 |
| 日農薬 | 80,200円 | -2.9% | +16.3% | 2.74% | 31.38倍 | 0.82倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 住精化 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 188,000円 | +5.2% | -8.9% | 4.26% | 9.48倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 185,500円 | +21.8% | -11.8% | 3.77% | 15.73倍 | 0.60倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
