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 |
|---|---|---|---|---|---|---|---|
| 2005/03/15 | 1,495 | 1,495 | 1,482.5 | 1,487.5 | ±0 | ±0% | 28,600 |
| 2005/03/14 | 1,485 | 1,487.5 | 1,477.5 | 1,487.5 | +10 | +0.7% | 46,400 |
| 2005/03/11 | 1,472.5 | 1,482.5 | 1,472.5 | 1,477.5 | ±0 | ±0% | 103,400 |
| 2005/03/10 | 1,477.5 | 1,487.5 | 1,477.5 | 1,477.5 | ±0 | ±0% | 25,200 |
| 2005/03/09 | 1,477.5 | 1,487.5 | 1,477.5 | 1,477.5 | ±0 | ±0% | 36,200 |
| 2005/03/08 | 1,485 | 1,485 | 1,475 | 1,477.5 | -2.5 | -0.2% | 34,800 |
| 2005/03/07 | 1,495 | 1,495 | 1,472.5 | 1,480 | ±0 | ±0% | 40,600 |
| 2005/03/04 | 1,477.5 | 1,485 | 1,460 | 1,480 | ±0 | ±0% | 72,800 |
| 2005/03/03 | 1,472.5 | 1,490 | 1,425 | 1,480 | +15 | +1% | 191,400 |
| 2005/03/02 | 1,465 | 1,472.5 | 1,457.5 | 1,465 | +7.5 | +0.5% | 105,800 |
| 2005/03/01 | 1,455 | 1,460 | 1,445 | 1,457.5 | +2.5 | +0.2% | 100,400 |
| 2005/02/28 | 1,450 | 1,457.5 | 1,442.5 | 1,455 | +15 | +1% | 126,600 |
| 2005/02/25 | 1,422.5 | 1,442.5 | 1,420 | 1,440 | +20 | +1.4% | 108,800 |
| 2005/02/24 | 1,407.5 | 1,420 | 1,407.5 | 1,420 | +12.5 | +0.9% | 45,400 |
| 2005/02/23 | 1,415 | 1,417.5 | 1,400 | 1,407.5 | -7.5 | -0.5% | 144,800 |
| 2005/02/22 | 1,410 | 1,425 | 1,410 | 1,415 | +7.5 | +0.5% | 69,000 |
| 2005/02/21 | 1,415 | 1,445 | 1,407.5 | 1,407.5 | -17.5 | -1.2% | 73,800 |
| 2005/02/18 | 1,405 | 1,432.5 | 1,405 | 1,425 | +25 | +1.8% | 85,000 |
| 2005/02/17 | 1,405 | 1,410 | 1,400 | 1,400 | -12.5 | -0.9% | 147,200 |
| 2005/02/16 | 1,455 | 1,457.5 | 1,405 | 1,412.5 | -62.5 | -4.2% | 216,800 |
| 2005/02/15 | 1,500 | 1,500 | 1,467.5 | 1,475 | -30 | -2% | 89,000 |
| 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 |
5001～
5050
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 | 141,300円 | +10.7% | +91.7% | 2.83% | 22.70倍 | 0.92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 | 280,200円 | -4.1% | -0.2% | 3.35% | 15.32倍 | 1.28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 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76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 | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.27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 | 619,000円 | +9.2% | +18.5% | 1.94% | 16.03倍 | 1.53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
