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 |
|---|---|---|---|---|---|---|---|
| 2004/08/03 | 1,350 | 1,360 | 1,347.5 | 1,360 | +2.5 | +0.2% | 145,200 |
| 2004/08/02 | 1,375 | 1,375 | 1,350 | 1,357.5 | +22.5 | +1.7% | 130,600 |
| 2004/07/30 | 1,345 | 1,345 | 1,317.5 | 1,335 | -10 | -0.7% | 66,800 |
| 2004/07/29 | 1,310 | 1,347.5 | 1,302.5 | 1,345 | +30 | +2.3% | 143,800 |
| 2004/07/28 | 1,300 | 1,320 | 1,297.5 | 1,315 | +30 | +2.3% | 36,600 |
| 2004/07/27 | 1,317.5 | 1,320 | 1,285 | 1,285 | -32.5 | -2.5% | 44,800 |
| 2004/07/26 | 1,300 | 1,325 | 1,300 | 1,317.5 | +7.5 | +0.6% | 93,800 |
| 2004/07/23 | 1,320 | 1,322.5 | 1,310 | 1,310 | -12.5 | -0.9% | 79,000 |
| 2004/07/22 | 1,305 | 1,327.5 | 1,300 | 1,322.5 | +27.5 | +2.1% | 149,600 |
| 2004/07/21 | 1,292.5 | 1,307.5 | 1,290 | 1,295 | +2.5 | +0.2% | 78,800 |
| 2004/07/20 | 1,300 | 1,302.5 | 1,282.5 | 1,292.5 | -12.5 | -1% | 133,800 |
| 2004/07/16 | 1,305 | 1,320 | 1,305 | 1,305 | -17.5 | -1.3% | 95,200 |
| 2004/07/15 | 1,325 | 1,325 | 1,307.5 | 1,322.5 | +12.5 | +1% | 151,000 |
| 2004/07/14 | 1,307.5 | 1,320 | 1,307.5 | 1,310 | +7.5 | +0.6% | 116,200 |
| 2004/07/13 | 1,300 | 1,305 | 1,287.5 | 1,302.5 | +2.5 | +0.2% | 110,600 |
| 2004/07/12 | 1,280 | 1,307.5 | 1,280 | 1,300 | +20 | +1.6% | 48,200 |
| 2004/07/09 | 1,290 | 1,292.5 | 1,280 | 1,280 | +5 | +0.4% | 118,000 |
| 2004/07/08 | 1,272.5 | 1,280 | 1,262.5 | 1,275 | +2.5 | +0.2% | 107,800 |
| 2004/07/07 | 1,280 | 1,280 | 1,257.5 | 1,272.5 | +12.5 | +1% | 139,200 |
| 2004/07/06 | 1,262.5 | 1,277.5 | 1,255 | 1,260 | -5 | -0.4% | 57,000 |
| 2004/07/05 | 1,262.5 | 1,267.5 | 1,252.5 | 1,265 | +2.5 | +0.2% | 96,000 |
| 2004/07/02 | 1,267.5 | 1,272.5 | 1,252.5 | 1,262.5 | +12.5 | +1% | 108,400 |
| 2004/07/01 | 1,257.5 | 1,257.5 | 1,250 | 1,250 | ±0 | ±0% | 144,800 |
| 2004/06/30 | 1,247.5 | 1,260 | 1,242.5 | 1,250 | +7.5 | +0.6% | 116,000 |
| 2004/06/29 | 1,237.5 | 1,252.5 | 1,232.5 | 1,242.5 | +7.5 | +0.6% | 212,000 |
| 2004/06/28 | 1,252.5 | 1,260 | 1,230 | 1,235 | -25 | -2% | 161,600 |
| 2004/06/25 | 1,275 | 1,280 | 1,252.5 | 1,260 | -20 | -1.6% | 147,400 |
| 2004/06/24 | 1,290 | 1,297.5 | 1,275 | 1,280 | -7.5 | -0.6% | 70,800 |
| 2004/06/23 | 1,290 | 1,307.5 | 1,287.5 | 1,287.5 | -12.5 | -1% | 64,800 |
| 2004/06/22 | 1,302.5 | 1,315 | 1,292.5 | 1,300 | -2.5 | -0.2% | 87,400 |
| 2004/06/21 | 1,315 | 1,325 | 1,302.5 | 1,302.5 | +20 | +1.6% | 66,400 |
| 2004/06/18 | 1,325 | 1,325 | 1,280 | 1,282.5 | -7.5 | -0.6% | 81,400 |
| 2004/06/17 | 1,290 | 1,297.5 | 1,285 | 1,290 | -2.5 | -0.2% | 26,600 |
| 2004/06/16 | 1,305 | 1,310 | 1,290 | 1,292.5 | +10 | +0.8% | 50,400 |
| 2004/06/15 | 1,315 | 1,315 | 1,277.5 | 1,282.5 | -15 | -1.2% | 53,800 |
| 2004/06/14 | 1,310 | 1,310 | 1,292.5 | 1,297.5 | -12.5 | -1% | 34,600 |
| 2004/06/11 | 1,282.5 | 1,310 | 1,282.5 | 1,310 | +12.5 | +1% | 137,800 |
| 2004/06/10 | 1,297.5 | 1,305 | 1,295 | 1,297.5 | -7.5 | -0.6% | 51,000 |
| 2004/06/09 | 1,297.5 | 1,315 | 1,295 | 1,305 | +7.5 | +0.6% | 52,800 |
| 2004/06/08 | 1,302.5 | 1,320 | 1,292.5 | 1,297.5 | -40 | -3% | 137,600 |
| 2004/06/07 | 1,282.5 | 1,355 | 1,282.5 | 1,337.5 | +57.5 | +4.5% | 301,400 |
| 2004/06/04 | 1,257.5 | 1,287.5 | 1,257.5 | 1,280 | +2.5 | +0.2% | 77,400 |
| 2004/06/03 | 1,275 | 1,285 | 1,267.5 | 1,277.5 | +5 | +0.4% | 118,800 |
| 2004/06/02 | 1,277.5 | 1,285 | 1,272.5 | 1,272.5 | -17.5 | -1.4% | 75,400 |
| 2004/06/01 | 1,260 | 1,297.5 | 1,260 | 1,290 | +15 | +1.2% | 258,600 |
| 2004/05/31 | 1,260 | 1,280 | 1,255 | 1,275 | +25 | +2% | 133,200 |
| 2004/05/28 | 1,242.5 | 1,255 | 1,242.5 | 1,250 | +7.5 | +0.6% | 93,600 |
| 2004/05/27 | 1,252.5 | 1,270 | 1,237.5 | 1,242.5 | -22.5 | -1.8% | 134,800 |
| 2004/05/26 | 1,275 | 1,275 | 1,247.5 | 1,265 | +10 | +0.8% | 168,200 |
| 2004/05/25 | 1,262.5 | 1,265 | 1,250 | 1,255 | +2.5 | +0.2% | 93,200 |
5151～
5200
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 | 278,600円 | -4.1% | -0.2% | 3.37% | 15.23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 | 220,500円 | +6.4% | +23.0% | 3.27% | 15.75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 | 621,000円 | +9.2% | +18.5% | 1.93% | 16.08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
