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 |
|---|---|---|---|---|---|---|---|
| 2005/05/31 | 1,370 | 1,395 | 1,367.5 | 1,375 | +15 | +1.1% | 73,200 |
| 2005/05/30 | 1,355 | 1,372.5 | 1,350 | 1,360 | +10 | +0.7% | 82,200 |
| 2005/05/27 | 1,352.5 | 1,357.5 | 1,345 | 1,350 | +7.5 | +0.6% | 53,000 |
| 2005/05/26 | 1,342.5 | 1,350 | 1,335 | 1,342.5 | +20 | +1.5% | 75,400 |
| 2005/05/25 | 1,380 | 1,385 | 1,317.5 | 1,322.5 | -57.5 | -4.2% | 169,600 |
| 2005/05/24 | 1,395 | 1,395 | 1,377.5 | 1,380 | -7.5 | -0.5% | 62,600 |
| 2005/05/23 | 1,370 | 1,405 | 1,370 | 1,387.5 | -22.5 | -1.6% | 33,400 |
| 2005/05/20 | 1,397.5 | 1,410 | 1,387.5 | 1,410 | +40 | +2.9% | 63,200 |
| 2005/05/19 | 1,380 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 86,400 |
| 2005/05/18 | 1,392.5 | 1,402.5 | 1,370 | 1,370 | -20 | -1.4% | 76,000 |
| 2005/05/17 | 1,407.5 | 1,420 | 1,387.5 | 1,390 | -32.5 | -2.3% | 75,400 |
| 2005/05/16 | 1,425 | 1,427.5 | 1,417.5 | 1,422.5 | -7.5 | -0.5% | 51,800 |
| 2005/05/13 | 1,437.5 | 1,437.5 | 1,425 | 1,430 | -7.5 | -0.5% | 23,600 |
| 2005/05/12 | 1,440 | 1,440 | 1,435 | 1,437.5 | -2.5 | -0.2% | 36,800 |
| 2005/05/11 | 1,427.5 | 1,440 | 1,427.5 | 1,440 | -2.5 | -0.2% | 50,600 |
| 2005/05/10 | 1,450 | 1,450 | 1,425 | 1,442.5 | -10 | -0.7% | 224,600 |
| 2005/05/09 | 1,445 | 1,455 | 1,435 | 1,452.5 | +7.5 | +0.5% | 144,600 |
| 2005/05/06 | 1,447.5 | 1,462.5 | 1,432.5 | 1,445 | ±0 | ±0% | 131,400 |
| 2005/05/02 | 1,450 | 1,460 | 1,445 | 1,445 | -17.5 | -1.2% | 153,400 |
| 2005/04/28 | 1,432.5 | 1,470 | 1,427.5 | 1,462.5 | +35 | +2.5% | 221,000 |
| 2005/04/27 | 1,445 | 1,447.5 | 1,420 | 1,427.5 | -2.5 | -0.2% | 71,800 |
| 2005/04/26 | 1,415 | 1,430 | 1,410 | 1,430 | +22.5 | +1.6% | 74,400 |
| 2005/04/25 | 1,420 | 1,425 | 1,407.5 | 1,407.5 | -7.5 | -0.5% | 58,200 |
| 2005/04/22 | 1,402.5 | 1,415 | 1,397.5 | 1,415 | +12.5 | +0.9% | 65,000 |
| 2005/04/21 | 1,390 | 1,402.5 | 1,382.5 | 1,402.5 | ±0 | ±0% | 81,800 |
| 2005/04/20 | 1,425 | 1,425 | 1,385 | 1,402.5 | +12.5 | +0.9% | 77,200 |
| 2005/04/19 | 1,375 | 1,410 | 1,375 | 1,390 | +30 | +2.2% | 100,200 |
| 2005/04/18 | 1,392.5 | 1,400 | 1,357.5 | 1,360 | -37.5 | -2.7% | 88,000 |
| 2005/04/15 | 1,405 | 1,425 | 1,395 | 1,397.5 | -27.5 | -1.9% | 169,400 |
| 2005/04/14 | 1,425 | 1,435 | 1,417.5 | 1,425 | -35 | -2.4% | 99,200 |
| 2005/04/13 | 1,452.5 | 1,465 | 1,450 | 1,460 | +2.5 | +0.2% | 43,600 |
| 2005/04/12 | 1,460 | 1,462.5 | 1,447.5 | 1,457.5 | -2.5 | -0.2% | 77,600 |
| 2005/04/11 | 1,455 | 1,472.5 | 1,455 | 1,460 | -15 | -1% | 80,000 |
| 2005/04/08 | 1,475 | 1,475 | 1,467.5 | 1,475 | ±0 | ±0% | 47,600 |
| 2005/04/07 | 1,475 | 1,477.5 | 1,465 | 1,475 | -2.5 | -0.2% | 28,400 |
| 2005/04/06 | 1,475 | 1,477.5 | 1,467.5 | 1,477.5 | +2.5 | +0.2% | 60,800 |
| 2005/04/05 | 1,455 | 1,480 | 1,455 | 1,475 | +20 | +1.4% | 30,600 |
| 2005/04/04 | 1,472.5 | 1,472.5 | 1,450 | 1,455 | -20 | -1.4% | 41,400 |
| 2005/04/01 | 1,452.5 | 1,475 | 1,450 | 1,475 | +17.5 | +1.2% | 49,800 |
| 2005/03/31 | 1,450 | 1,470 | 1,450 | 1,457.5 | -12.5 | -0.9% | 46,400 |
| 2005/03/30 | 1,462.5 | 1,475 | 1,457.5 | 1,470 | +10 | +0.7% | 39,200 |
| 2005/03/29 | 1,485 | 1,485 | 1,460 | 1,460 | -25 | -1.7% | 42,400 |
| 2005/03/28 | 1,457.5 | 1,487.5 | 1,457.5 | 1,485 | -25 | -1.7% | 84,600 |
| 2005/03/25 | 1,505 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 64,800 |
| 2005/03/24 | 1,520 | 1,530 | 1,505 | 1,505 | -20 | -1.3% | 55,600 |
| 2005/03/23 | 1,525 | 1,530 | 1,510 | 1,525 | +5 | +0.3% | 52,600 |
| 2005/03/22 | 1,515 | 1,530 | 1,515 | 1,520 | +5 | +0.3% | 64,400 |
| 2005/03/18 | 1,505 | 1,530 | 1,505 | 1,515 | +10 | +0.7% | 75,200 |
| 2005/03/17 | 1,495 | 1,505 | 1,490 | 1,505 | +7.5 | +0.5% | 109,800 |
| 2005/03/16 | 1,490 | 1,500 | 1,487.5 | 1,497.5 | +10 | +0.7% | 44,400 |
4951～
5000
件表示中 / 7017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 | 140,300円 | +10.7% | +91.7% | 2.85% | 22.54倍 | 0.91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 |
| 日精化 | 279,100円 | -4.1% | -0.2% | 3.37% | 15.26倍 | 1.27倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 積水樹 | 220,000円 | +6.4% | +23.0% | 3.27% | 15.71倍 | 0.71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 |
| バルカー | 356,500円 | +3.1% | +16.7% | 4.21% | 13.09倍 | 1.24倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 一工薬 | 623,000円 | +9.2% | +18.5% | 1.93% | 16.13倍 | 1.54倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
