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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | -2.5 | -0.2% | 93,000 |
| 2004/04/16 | 1,162.5 | 1,185 | 1,162.5 | 1,180 | +10 | +0.9% | 93,000 |
| 2004/04/15 | 1,190 | 1,197.5 | 1,165 | 1,170 | -17.5 | -1.5% | 110,400 |
| 2004/04/14 | 1,165 | 1,190 | 1,160 | 1,187.5 | +15 | +1.3% | 104,200 |
| 2004/04/13 | 1,177.5 | 1,180 | 1,167.5 | 1,172.5 | -2.5 | -0.2% | 83,400 |
| 2004/04/12 | 1,177.5 | 1,180 | 1,165 | 1,175 | +5 | +0.4% | 40,800 |
| 2004/04/09 | 1,175 | 1,185 | 1,162.5 | 1,170 | -7.5 | -0.6% | 94,200 |
| 2004/04/08 | 1,192.5 | 1,192.5 | 1,167.5 | 1,177.5 | -10 | -0.8% | 85,000 |
| 2004/04/07 | 1,190 | 1,192.5 | 1,185 | 1,187.5 | ±0 | ±0% | 136,000 |
| 2004/04/06 | 1,180 | 1,187.5 | 1,175 | 1,187.5 | +2.5 | +0.2% | 138,200 |
| 2004/04/05 | 1,172.5 | 1,190 | 1,170 | 1,185 | +12.5 | +1.1% | 101,400 |
| 2004/04/02 | 1,155 | 1,175 | 1,152.5 | 1,172.5 | +17.5 | +1.5% | 174,000 |
| 2004/04/01 | 1,155 | 1,160 | 1,152.5 | 1,155 | -7.5 | -0.6% | 110,000 |
| 2004/03/31 | 1,157.5 | 1,167.5 | 1,157.5 | 1,162.5 | -7.5 | -0.6% | 99,400 |
| 2004/03/30 | 1,160 | 1,170 | 1,155 | 1,170 | -7.5 | -0.6% | 153,000 |
| 2004/03/29 | 1,160 | 1,177.5 | 1,160 | 1,177.5 | -2.5 | -0.2% | 130,400 |
| 2004/03/26 | 1,147.5 | 1,190 | 1,147.5 | 1,180 | -20 | -1.7% | 307,200 |
| 2004/03/25 | 1,195 | 1,200 | 1,192.5 | 1,200 | +10 | +0.8% | 167,800 |
| 2004/03/24 | 1,195 | 1,195 | 1,185 | 1,190 | +10 | +0.8% | 154,600 |
| 2004/03/23 | 1,167.5 | 1,185 | 1,165 | 1,180 | +12.5 | +1.1% | 206,800 |
| 2004/03/22 | 1,165 | 1,170 | 1,165 | 1,167.5 | +7.5 | +0.6% | 122,000 |
| 2004/03/19 | 1,172.5 | 1,172.5 | 1,150 | 1,160 | +2.5 | +0.2% | 252,200 |
| 2004/03/18 | 1,175 | 1,175 | 1,155 | 1,157.5 | -20 | -1.7% | 223,400 |
| 2004/03/17 | 1,175 | 1,180 | 1,167.5 | 1,177.5 | ±0 | ±0% | 252,600 |
| 2004/03/16 | 1,165 | 1,177.5 | 1,165 | 1,177.5 | +5 | +0.4% | 152,800 |
| 2004/03/15 | 1,165 | 1,172.5 | 1,165 | 1,172.5 | +17.5 | +1.5% | 121,200 |
| 2004/03/12 | 1,165 | 1,167.5 | 1,150 | 1,155 | -12.5 | -1.1% | 186,000 |
| 2004/03/11 | 1,155 | 1,170 | 1,152.5 | 1,167.5 | +15 | +1.3% | 193,000 |
| 2004/03/10 | 1,142.5 | 1,157.5 | 1,140 | 1,152.5 | +12.5 | +1.1% | 262,400 |
| 2004/03/09 | 1,132.5 | 1,142.5 | 1,127.5 | 1,140 | +17.5 | +1.6% | 128,000 |
| 2004/03/08 | 1,125 | 1,130 | 1,122.5 | 1,122.5 | ±0 | ±0% | 201,000 |
| 2004/03/05 | 1,132.5 | 1,132.5 | 1,117.5 | 1,122.5 | -5 | -0.4% | 152,600 |
| 2004/03/04 | 1,117.5 | 1,137.5 | 1,115 | 1,127.5 | +17.5 | +1.6% | 192,400 |
| 2004/03/03 | 1,110 | 1,115 | 1,107.5 | 1,110 | +5 | +0.5% | 50,200 |
| 2004/03/02 | 1,117.5 | 1,117.5 | 1,105 | 1,105 | -2.5 | -0.2% | 129,800 |
| 2004/03/01 | 1,107.5 | 1,115 | 1,100 | 1,107.5 | +10 | +0.9% | 107,400 |
| 2004/02/27 | 1,095 | 1,097.5 | 1,090 | 1,097.5 | +5 | +0.5% | 73,800 |
| 2004/02/26 | 1,090 | 1,092.5 | 1,087.5 | 1,092.5 | +2.5 | +0.2% | 53,000 |
| 2004/02/25 | 1,085 | 1,095 | 1,085 | 1,090 | +10 | +0.9% | 76,400 |
| 2004/02/24 | 1,085 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 41,000 |
| 2004/02/23 | 1,080 | 1,087.5 | 1,077.5 | 1,080 | +2.5 | +0.2% | 138,800 |
| 2004/02/20 | 1,090 | 1,090 | 1,075 | 1,077.5 | -10 | -0.9% | 182,200 |
| 2004/02/19 | 1,092.5 | 1,095 | 1,087.5 | 1,087.5 | -2.5 | -0.2% | 54,200 |
| 2004/02/18 | 1,097.5 | 1,097.5 | 1,087.5 | 1,090 | +2.5 | +0.2% | 82,400 |
| 2004/02/17 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -2.5 | -0.2% | 81,800 |
| 2004/02/16 | 1,100 | 1,100 | 1,080 | 1,090 | -2.5 | -0.2% | 95,800 |
| 2004/02/13 | 1,092.5 | 1,100 | 1,075 | 1,092.5 | +20 | +1.9% | 284,000 |
| 2004/02/12 | 1,075 | 1,082.5 | 1,070 | 1,072.5 | +5 | +0.5% | 151,600 |
| 2004/02/10 | 1,075 | 1,077.5 | 1,067.5 | 1,067.5 | -5 | -0.5% | 80,600 |
| 2004/02/09 | 1,080 | 1,080 | 1,070 | 1,072.5 | -2.5 | -0.2% | 122,800 |
5151～
5200
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
