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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 55,400 |
| 2004/11/26 | 1,330 | 1,337.5 | 1,327.5 | 1,330 | +2.5 | +0.2% | 96,200 |
| 2004/11/25 | 1,327.5 | 1,332.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 22,600 |
| 2004/11/24 | 1,325 | 1,332.5 | 1,312.5 | 1,325 | ±0 | ±0% | 210,600 |
| 2004/11/22 | 1,325 | 1,327.5 | 1,322.5 | 1,325 | -2.5 | -0.2% | 156,600 |
| 2004/11/19 | 1,322.5 | 1,335 | 1,320 | 1,327.5 | +5 | +0.4% | 95,600 |
| 2004/11/18 | 1,330 | 1,330 | 1,310 | 1,322.5 | +2.5 | +0.2% | 182,400 |
| 2004/11/17 | 1,330 | 1,337.5 | 1,300 | 1,320 | -7.5 | -0.6% | 350,000 |
| 2004/11/16 | 1,370 | 1,370 | 1,325 | 1,327.5 | -45 | -3.3% | 233,800 |
| 2004/11/15 | 1,372.5 | 1,372.5 | 1,367.5 | 1,372.5 | +2.5 | +0.2% | 344,000 |
| 2004/11/12 | 1,367.5 | 1,375 | 1,367.5 | 1,370 | +5 | +0.4% | 164,800 |
| 2004/11/11 | 1,385 | 1,385 | 1,352.5 | 1,365 | -30 | -2.2% | 810,800 |
| 2004/11/10 | 1,397.5 | 1,400 | 1,395 | 1,395 | -2.5 | -0.2% | 47,200 |
| 2004/11/09 | 1,395 | 1,400 | 1,395 | 1,397.5 | +2.5 | +0.2% | 51,400 |
| 2004/11/08 | 1,400 | 1,400 | 1,392.5 | 1,395 | -5 | -0.4% | 65,000 |
| 2004/11/05 | 1,400 | 1,407.5 | 1,397.5 | 1,400 | +5 | +0.4% | 52,400 |
| 2004/11/04 | 1,395 | 1,405 | 1,392.5 | 1,395 | -2.5 | -0.2% | 61,800 |
| 2004/11/02 | 1,400 | 1,405 | 1,390 | 1,397.5 | +7.5 | +0.5% | 134,200 |
| 2004/11/01 | 1,397.5 | 1,397.5 | 1,387.5 | 1,390 | -7.5 | -0.5% | 85,600 |
| 2004/10/29 | 1,385 | 1,397.5 | 1,385 | 1,397.5 | +12.5 | +0.9% | 57,400 |
| 2004/10/28 | 1,385 | 1,390 | 1,382.5 | 1,385 | +2.5 | +0.2% | 22,800 |
| 2004/10/27 | 1,375 | 1,385 | 1,375 | 1,382.5 | -2.5 | -0.2% | 40,400 |
| 2004/10/26 | 1,382.5 | 1,385 | 1,377.5 | 1,385 | +2.5 | +0.2% | 119,600 |
| 2004/10/25 | 1,377.5 | 1,400 | 1,375 | 1,382.5 | -15 | -1.1% | 74,600 |
| 2004/10/22 | 1,387.5 | 1,397.5 | 1,380 | 1,397.5 | +12.5 | +0.9% | 51,000 |
| 2004/10/21 | 1,380 | 1,390 | 1,372.5 | 1,385 | +5 | +0.4% | 123,000 |
| 2004/10/20 | 1,375 | 1,390 | 1,367.5 | 1,380 | -5 | -0.4% | 247,800 |
| 2004/10/19 | 1,377.5 | 1,385 | 1,370 | 1,385 | +2.5 | +0.2% | 156,000 |
| 2004/10/18 | 1,377.5 | 1,387.5 | 1,350 | 1,382.5 | +5 | +0.4% | 133,000 |
| 2004/10/15 | 1,365 | 1,377.5 | 1,357.5 | 1,377.5 | -2.5 | -0.2% | 280,600 |
| 2004/10/14 | 1,387.5 | 1,387.5 | 1,355 | 1,380 | -12.5 | -0.9% | 182,400 |
| 2004/10/13 | 1,395 | 1,402.5 | 1,392.5 | 1,392.5 | -2.5 | -0.2% | 112,800 |
| 2004/10/12 | 1,397.5 | 1,400 | 1,380 | 1,395 | -2.5 | -0.2% | 142,600 |
| 2004/10/08 | 1,402.5 | 1,407.5 | 1,397.5 | 1,397.5 | -5 | -0.4% | 110,200 |
| 2004/10/07 | 1,420 | 1,420 | 1,397.5 | 1,402.5 | -12.5 | -0.9% | 95,000 |
| 2004/10/06 | 1,410 | 1,415 | 1,402.5 | 1,415 | +2.5 | +0.2% | 90,400 |
| 2004/10/05 | 1,387.5 | 1,420 | 1,385 | 1,412.5 | -15 | -1.1% | 123,800 |
| 2004/10/04 | 1,420 | 1,427.5 | 1,407.5 | 1,427.5 | +17.5 | +1.2% | 98,400 |
| 2004/10/01 | 1,387.5 | 1,410 | 1,387.5 | 1,410 | +10 | +0.7% | 74,200 |
| 2004/09/30 | 1,380 | 1,400 | 1,375 | 1,400 | +20 | +1.4% | 176,400 |
| 2004/09/29 | 1,400 | 1,400 | 1,377.5 | 1,380 | -10 | -0.7% | 94,800 |
| 2004/09/28 | 1,380 | 1,390 | 1,370 | 1,390 | +12.5 | +0.9% | 20,200 |
| 2004/09/27 | 1,365 | 1,380 | 1,362.5 | 1,377.5 | -15 | -1.1% | 71,600 |
| 2004/09/24 | 1,370 | 1,392.5 | 1,297.5 | 1,392.5 | +7.5 | +0.5% | 178,400 |
| 2004/09/22 | 1,395 | 1,395 | 1,372.5 | 1,385 | -20 | -1.4% | 94,800 |
| 2004/09/21 | 1,380 | 1,415 | 1,377.5 | 1,405 | +25 | +1.8% | 78,400 |
| 2004/09/17 | 1,380 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 42,600 |
| 2004/09/16 | 1,370 | 1,385 | 1,355 | 1,370 | ±0 | ±0% | 39,000 |
| 2004/09/15 | 1,375 | 1,380 | 1,325 | 1,370 | -5 | -0.4% | 120,000 |
| 2004/09/14 | 1,362.5 | 1,375 | 1,352.5 | 1,375 | +45 | +3.4% | 66,800 |
5001～
5050
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
