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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 1,082.5 | 1,082.5 | 1,075 | 1,075 | -5 | -0.5% | 81,200 |
| 2004/02/05 | 1,075 | 1,082.5 | 1,075 | 1,080 | +5 | +0.5% | 71,800 |
| 2004/02/04 | 1,080 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 87,000 |
| 2004/02/03 | 1,085 | 1,087.5 | 1,075 | 1,080 | ±0 | ±0% | 92,000 |
| 2004/02/02 | 1,087.5 | 1,090 | 1,080 | 1,080 | -2.5 | -0.2% | 63,800 |
| 2004/01/30 | 1,090 | 1,090 | 1,080 | 1,082.5 | -7.5 | -0.7% | 256,200 |
| 2004/01/29 | 1,085 | 1,097.5 | 1,085 | 1,090 | -2.5 | -0.2% | 138,600 |
| 2004/01/28 | 1,092.5 | 1,100 | 1,085 | 1,092.5 | -2.5 | -0.2% | 137,400 |
| 2004/01/27 | 1,095 | 1,102.5 | 1,095 | 1,095 | ±0 | ±0% | 46,800 |
| 2004/01/26 | 1,097.5 | 1,102.5 | 1,095 | 1,095 | ±0 | ±0% | 88,600 |
| 2004/01/23 | 1,107.5 | 1,107.5 | 1,095 | 1,095 | -12.5 | -1.1% | 53,000 |
| 2004/01/22 | 1,107.5 | 1,112.5 | 1,100 | 1,107.5 | +15 | +1.4% | 156,200 |
| 2004/01/21 | 1,107.5 | 1,107.5 | 1,092.5 | 1,092.5 | -15 | -1.4% | 38,800 |
| 2004/01/20 | 1,085 | 1,115 | 1,085 | 1,107.5 | +25 | +2.3% | 291,800 |
| 2004/01/19 | 1,092.5 | 1,095 | 1,082.5 | 1,082.5 | +10 | +0.9% | 195,000 |
| 2004/01/16 | 1,080 | 1,090 | 1,072.5 | 1,072.5 | -10 | -0.9% | 258,000 |
| 2004/01/15 | 1,092.5 | 1,092.5 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 56,800 |
| 2004/01/14 | 1,085 | 1,092.5 | 1,085 | 1,090 | +7.5 | +0.7% | 47,600 |
| 2004/01/13 | 1,090 | 1,092.5 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 39,400 |
| 2004/01/09 | 1,095 | 1,095 | 1,082.5 | 1,090 | -2.5 | -0.2% | 99,600 |
| 2004/01/08 | 1,095 | 1,102.5 | 1,092.5 | 1,092.5 | -7.5 | -0.7% | 45,000 |
| 2004/01/07 | 1,107.5 | 1,107.5 | 1,092.5 | 1,100 | ±0 | ±0% | 56,200 |
| 2004/01/06 | 1,105 | 1,110 | 1,085 | 1,100 | -7.5 | -0.7% | 107,200 |
| 2004/01/05 | 1,080 | 1,112.5 | 1,075 | 1,107.5 | +35 | +3.3% | 96,800 |
| 2003/12/30 | 1,070 | 1,075 | 1,067.5 | 1,072.5 | +5 | +0.5% | 35,200 |
| 2003/12/29 | 1,065 | 1,070 | 1,062.5 | 1,067.5 | +7.5 | +0.7% | 26,400 |
| 2003/12/26 | 1,055 | 1,065 | 1,055 | 1,060 | +5 | +0.5% | 31,800 |
| 2003/12/25 | 1,055 | 1,057.5 | 1,050 | 1,055 | +2.5 | +0.2% | 46,200 |
| 2003/12/24 | 1,057.5 | 1,057.5 | 1,050 | 1,052.5 | ±0 | ±0% | 53,600 |
| 2003/12/22 | 1,040 | 1,057.5 | 1,037.5 | 1,052.5 | +15 | +1.4% | 137,000 |
| 2003/12/19 | 1,030 | 1,037.5 | 1,030 | 1,037.5 | +5 | +0.5% | 49,600 |
| 2003/12/18 | 1,027.5 | 1,037.5 | 1,025 | 1,032.5 | +10 | +1% | 65,600 |
| 2003/12/17 | 1,032.5 | 1,035 | 1,020 | 1,022.5 | -7.5 | -0.7% | 51,800 |
| 2003/12/16 | 1,030 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 97,600 |
| 2003/12/15 | 1,035 | 1,035 | 1,025 | 1,030 | +10 | +1% | 109,400 |
| 2003/12/12 | 1,025 | 1,032.5 | 1,020 | 1,020 | -5 | -0.5% | 128,800 |
| 2003/12/11 | 1,030 | 1,030 | 1,022.5 | 1,025 | ±0 | ±0% | 59,600 |
| 2003/12/10 | 1,030 | 1,035 | 1,022.5 | 1,025 | -5 | -0.5% | 58,400 |
| 2003/12/09 | 1,027.5 | 1,040 | 1,027.5 | 1,030 | +5 | +0.5% | 100,200 |
| 2003/12/08 | 1,037.5 | 1,037.5 | 1,022.5 | 1,025 | -10 | -1% | 123,200 |
| 2003/12/05 | 1,060 | 1,060 | 1,035 | 1,035 | +2.5 | +0.2% | 91,800 |
| 2003/12/04 | 1,040 | 1,050 | 1,030 | 1,032.5 | +5 | +0.5% | 76,200 |
| 2003/12/03 | 1,027.5 | 1,032.5 | 1,025 | 1,027.5 | +2.5 | +0.2% | 81,000 |
| 2003/12/02 | 1,037.5 | 1,040 | 1,025 | 1,025 | -10 | -1% | 114,800 |
| 2003/12/01 | 1,035 | 1,040 | 1,025 | 1,035 | +2.5 | +0.2% | 243,200 |
| 2003/11/28 | 1,035 | 1,035 | 1,022.5 | 1,032.5 | ±0 | ±0% | 228,400 |
| 2003/11/27 | 1,032.5 | 1,040 | 1,025 | 1,032.5 | +2.5 | +0.2% | 174,800 |
| 2003/11/26 | 1,042.5 | 1,050 | 1,025 | 1,030 | -20 | -1.9% | 318,800 |
| 2003/11/25 | 1,057.5 | 1,057.5 | 1,047.5 | 1,050 | -2.5 | -0.2% | 86,400 |
| 2003/11/21 | 1,050 | 1,057.5 | 1,045 | 1,052.5 | +2.5 | +0.2% | 78,600 |
5201～
5250
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
