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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,425 | 1,505 | 1,420 | 1,505 | +80 | +5.6% | 159,400 |
| 2005/02/10 | 1,422.5 | 1,437.5 | 1,415 | 1,425 | +15 | +1.1% | 47,000 |
| 2005/02/09 | 1,415 | 1,425 | 1,400 | 1,410 | -10 | -0.7% | 35,800 |
| 2005/02/08 | 1,425 | 1,440 | 1,420 | 1,420 | -2.5 | -0.2% | 66,200 |
| 2005/02/07 | 1,415 | 1,435 | 1,410 | 1,422.5 | +20 | +1.4% | 95,400 |
| 2005/02/04 | 1,402.5 | 1,410 | 1,395 | 1,402.5 | ±0 | ±0% | 48,600 |
| 2005/02/03 | 1,385 | 1,415 | 1,385 | 1,402.5 | +2.5 | +0.2% | 93,400 |
| 2005/02/02 | 1,400 | 1,417.5 | 1,392.5 | 1,400 | +2.5 | +0.2% | 69,000 |
| 2005/02/01 | 1,387.5 | 1,400 | 1,387.5 | 1,397.5 | +10 | +0.7% | 29,800 |
| 2005/01/31 | 1,387.5 | 1,395 | 1,380 | 1,387.5 | ±0 | ±0% | 61,600 |
| 2005/01/28 | 1,380 | 1,392.5 | 1,380 | 1,387.5 | +2.5 | +0.2% | 30,600 |
| 2005/01/27 | 1,390 | 1,390 | 1,380 | 1,385 | +5 | +0.4% | 16,400 |
| 2005/01/26 | 1,380 | 1,387.5 | 1,380 | 1,380 | ±0 | ±0% | 46,000 |
| 2005/01/25 | 1,380 | 1,385 | 1,375 | 1,380 | ±0 | ±0% | 24,400 |
| 2005/01/24 | 1,385 | 1,387.5 | 1,380 | 1,380 | ±0 | ±0% | 19,800 |
| 2005/01/21 | 1,390 | 1,390 | 1,377.5 | 1,380 | +2.5 | +0.2% | 19,800 |
| 2005/01/20 | 1,377.5 | 1,387.5 | 1,367.5 | 1,377.5 | ±0 | ±0% | 44,000 |
| 2005/01/19 | 1,390 | 1,390 | 1,377.5 | 1,377.5 | ±0 | ±0% | 35,000 |
| 2005/01/18 | 1,390 | 1,392.5 | 1,377.5 | 1,377.5 | -5 | -0.4% | 27,800 |
| 2005/01/17 | 1,392.5 | 1,392.5 | 1,377.5 | 1,382.5 | +7.5 | +0.5% | 20,200 |
| 2005/01/14 | 1,392.5 | 1,392.5 | 1,375 | 1,375 | -2.5 | -0.2% | 53,600 |
| 2005/01/13 | 1,390 | 1,390 | 1,372.5 | 1,377.5 | ±0 | ±0% | 86,400 |
| 2005/01/12 | 1,370 | 1,387.5 | 1,360 | 1,377.5 | +5 | +0.4% | 76,000 |
| 2005/01/11 | 1,375 | 1,375 | 1,362.5 | 1,372.5 | +10 | +0.7% | 27,200 |
| 2005/01/07 | 1,360 | 1,362.5 | 1,357.5 | 1,362.5 | +2.5 | +0.2% | 53,800 |
| 2005/01/06 | 1,357.5 | 1,370 | 1,350 | 1,360 | +12.5 | +0.9% | 30,800 |
| 2005/01/05 | 1,390 | 1,390 | 1,347.5 | 1,347.5 | -42.5 | -3.1% | 75,000 |
| 2005/01/04 | 1,387.5 | 1,392.5 | 1,387.5 | 1,390 | ±0 | ±0% | 31,200 |
| 2004/12/30 | 1,400 | 1,400 | 1,390 | 1,390 | +7.5 | +0.5% | 29,000 |
| 2004/12/29 | 1,400 | 1,400 | 1,370 | 1,382.5 | +10 | +0.7% | 41,200 |
| 2004/12/28 | 1,370 | 1,377.5 | 1,350 | 1,372.5 | +22.5 | +1.7% | 50,000 |
| 2004/12/27 | 1,360 | 1,370 | 1,345 | 1,350 | -20 | -1.5% | 35,600 |
| 2004/12/24 | 1,340 | 1,372.5 | 1,340 | 1,370 | +35 | +2.6% | 156,600 |
| 2004/12/22 | 1,335 | 1,337.5 | 1,327.5 | 1,335 | ±0 | ±0% | 68,400 |
| 2004/12/21 | 1,330 | 1,342.5 | 1,330 | 1,335 | +5 | +0.4% | 112,200 |
| 2004/12/20 | 1,327.5 | 1,330 | 1,327.5 | 1,330 | +2.5 | +0.2% | 60,800 |
| 2004/12/17 | 1,327.5 | 1,330 | 1,325 | 1,327.5 | -2.5 | -0.2% | 133,600 |
| 2004/12/16 | 1,325 | 1,332.5 | 1,325 | 1,330 | +5 | +0.4% | 38,000 |
| 2004/12/15 | 1,347.5 | 1,347.5 | 1,325 | 1,325 | -5 | -0.4% | 60,200 |
| 2004/12/14 | 1,327.5 | 1,330 | 1,325 | 1,330 | +7.5 | +0.6% | 47,200 |
| 2004/12/13 | 1,322.5 | 1,335 | 1,322.5 | 1,322.5 | ±0 | ±0% | 59,000 |
| 2004/12/10 | 1,322.5 | 1,325 | 1,320 | 1,322.5 | +2.5 | +0.2% | 136,000 |
| 2004/12/09 | 1,327.5 | 1,330 | 1,320 | 1,320 | -7.5 | -0.6% | 151,600 |
| 2004/12/08 | 1,332.5 | 1,332.5 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 105,000 |
| 2004/12/07 | 1,347.5 | 1,347.5 | 1,330 | 1,330 | -15 | -1.1% | 96,200 |
| 2004/12/06 | 1,347.5 | 1,347.5 | 1,337.5 | 1,345 | ±0 | ±0% | 94,600 |
| 2004/12/03 | 1,370 | 1,370 | 1,340 | 1,345 | +7.5 | +0.6% | 87,000 |
| 2004/12/02 | 1,345 | 1,345 | 1,330 | 1,337.5 | +12.5 | +0.9% | 76,600 |
| 2004/12/01 | 1,325 | 1,335 | 1,325 | 1,325 | ±0 | ±0% | 117,800 |
| 2004/11/30 | 1,327.5 | 1,337.5 | 1,325 | 1,325 | -10 | -0.7% | 192,000 |
4951～
5000
件表示中 / 6946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 | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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 |
| 石原産 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
