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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,130 | 1,132.5 | 1,120 | 1,125 | ±0 | ±0% | 172,200 |
| 2003/09/04 | 1,137.5 | 1,137.5 | 1,110 | 1,125 | -12.5 | -1.1% | 157,200 |
| 2003/09/03 | 1,145 | 1,150 | 1,135 | 1,137.5 | -2.5 | -0.2% | 134,600 |
| 2003/09/02 | 1,147.5 | 1,147.5 | 1,132.5 | 1,140 | +10 | +0.9% | 108,800 |
| 2003/09/01 | 1,107.5 | 1,140 | 1,100 | 1,130 | +45 | +4.1% | 256,000 |
| 2003/08/29 | 1,082.5 | 1,090 | 1,077.5 | 1,085 | +10 | +0.9% | 165,200 |
| 2003/08/28 | 1,075 | 1,080 | 1,065 | 1,075 | -10 | -0.9% | 141,400 |
| 2003/08/27 | 1,102.5 | 1,105 | 1,085 | 1,085 | -25 | -2.3% | 136,000 |
| 2003/08/26 | 1,117.5 | 1,117.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 119,400 |
| 2003/08/25 | 1,102.5 | 1,117.5 | 1,102.5 | 1,107.5 | +5 | +0.5% | 89,200 |
| 2003/08/22 | 1,130 | 1,130 | 1,102.5 | 1,102.5 | -27.5 | -2.4% | 107,800 |
| 2003/08/21 | 1,130 | 1,150 | 1,125 | 1,130 | ±0 | ±0% | 159,600 |
| 2003/08/20 | 1,117.5 | 1,132.5 | 1,112.5 | 1,130 | +12.5 | +1.1% | 128,000 |
| 2003/08/19 | 1,100 | 1,125 | 1,097.5 | 1,117.5 | +17.5 | +1.6% | 168,600 |
| 2003/08/18 | 1,100 | 1,105 | 1,100 | 1,100 | +5 | +0.5% | 65,200 |
| 2003/08/15 | 1,100 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 52,200 |
| 2003/08/14 | 1,100 | 1,105 | 1,097.5 | 1,100 | +2.5 | +0.2% | 91,000 |
| 2003/08/13 | 1,097.5 | 1,102.5 | 1,092.5 | 1,097.5 | +5 | +0.5% | 139,400 |
| 2003/08/12 | 1,080 | 1,095 | 1,080 | 1,092.5 | +12.5 | +1.2% | 84,800 |
| 2003/08/11 | 1,090 | 1,092.5 | 1,075 | 1,080 | +7.5 | +0.7% | 64,600 |
| 2003/08/08 | 1,087.5 | 1,090 | 1,070 | 1,072.5 | +15 | +1.4% | 176,000 |
| 2003/08/07 | 1,102.5 | 1,102.5 | 1,057.5 | 1,057.5 | -42.5 | -3.9% | 160,800 |
| 2003/08/06 | 1,090 | 1,102.5 | 1,077.5 | 1,100 | +22.5 | +2.1% | 222,200 |
| 2003/08/05 | 1,090 | 1,090 | 1,077.5 | 1,077.5 | -5 | -0.5% | 106,400 |
| 2003/08/04 | 1,090 | 1,090 | 1,082.5 | 1,082.5 | +7.5 | +0.7% | 96,800 |
| 2003/08/01 | 1,072.5 | 1,080 | 1,060 | 1,075 | +20 | +1.9% | 266,800 |
| 2003/07/31 | 1,062.5 | 1,062.5 | 1,055 | 1,055 | -2.5 | -0.2% | 135,600 |
| 2003/07/30 | 1,060 | 1,062.5 | 1,057.5 | 1,057.5 | ±0 | ±0% | 55,400 |
| 2003/07/29 | 1,060 | 1,070 | 1,057.5 | 1,057.5 | -2.5 | -0.2% | 97,800 |
| 2003/07/28 | 1,060 | 1,067.5 | 1,057.5 | 1,060 | -10 | -0.9% | 84,400 |
| 2003/07/25 | 1,052.5 | 1,075 | 1,052.5 | 1,070 | +7.5 | +0.7% | 313,800 |
| 2003/07/24 | 1,075 | 1,092.5 | 1,060 | 1,062.5 | -27.5 | -2.5% | 308,800 |
| 2003/07/23 | 1,070 | 1,090 | 1,065 | 1,090 | +20 | +1.9% | 204,800 |
| 2003/07/22 | 1,080 | 1,080 | 1,067.5 | 1,070 | ±0 | ±0% | 80,800 |
| 2003/07/18 | 1,060 | 1,072.5 | 1,057.5 | 1,070 | +7.5 | +0.7% | 157,200 |
| 2003/07/17 | 1,055 | 1,065 | 1,052.5 | 1,062.5 | +7.5 | +0.7% | 174,000 |
| 2003/07/16 | 1,072.5 | 1,072.5 | 1,052.5 | 1,055 | -17.5 | -1.6% | 266,400 |
| 2003/07/15 | 1,092.5 | 1,092.5 | 1,072.5 | 1,072.5 | -7.5 | -0.7% | 190,800 |
| 2003/07/14 | 1,087.5 | 1,087.5 | 1,075 | 1,080 | +5 | +0.5% | 219,000 |
| 2003/07/11 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 255,200 |
| 2003/07/10 | 1,050 | 1,070 | 1,050 | 1,060 | +15 | +1.4% | 188,000 |
| 2003/07/09 | 1,037.5 | 1,050 | 1,037.5 | 1,045 | +7.5 | +0.7% | 227,400 |
| 2003/07/08 | 1,065 | 1,065 | 1,032.5 | 1,037.5 | -20 | -1.9% | 354,600 |
| 2003/07/07 | 1,065 | 1,067.5 | 1,052.5 | 1,057.5 | +2.5 | +0.2% | 224,000 |
| 2003/07/04 | 1,057.5 | 1,065 | 1,052.5 | 1,055 | +7.5 | +0.7% | 188,800 |
| 2003/07/03 | 1,057.5 | 1,072.5 | 1,045 | 1,047.5 | -7.5 | -0.7% | 343,200 |
| 2003/07/02 | 1,062.5 | 1,062.5 | 1,045 | 1,055 | -5 | -0.5% | 470,600 |
| 2003/07/01 | 1,065 | 1,075 | 1,057.5 | 1,060 | -7.5 | -0.7% | 231,600 |
| 2003/06/30 | 1,085 | 1,085 | 1,065 | 1,067.5 | -15 | -1.4% | 109,200 |
| 2003/06/27 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | +7.5 | +0.7% | 109,400 |
5301～
5350
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
