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 |
|---|---|---|---|---|---|---|---|
| 2003/07/29 | 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 |
| 2003/06/26 | 1,082.5 | 1,085 | 1,067.5 | 1,075 | -12.5 | -1.1% | 179,400 |
| 2003/06/25 | 1,100 | 1,100 | 1,085 | 1,087.5 | +2.5 | +0.2% | 67,000 |
| 2003/06/24 | 1,085 | 1,097.5 | 1,085 | 1,085 | -2.5 | -0.2% | 108,000 |
| 2003/06/23 | 1,105 | 1,107.5 | 1,087.5 | 1,087.5 | -20 | -1.8% | 169,000 |
| 2003/06/20 | 1,122.5 | 1,122.5 | 1,097.5 | 1,107.5 | -5 | -0.4% | 74,400 |
| 2003/06/19 | 1,100 | 1,117.5 | 1,097.5 | 1,112.5 | +20 | +1.8% | 125,800 |
| 2003/06/18 | 1,112.5 | 1,112.5 | 1,090 | 1,092.5 | -22.5 | -2% | 289,200 |
| 2003/06/17 | 1,115 | 1,120 | 1,110 | 1,115 | +5 | +0.5% | 132,600 |
| 2003/06/16 | 1,112.5 | 1,115 | 1,092.5 | 1,110 | ±0 | ±0% | 62,800 |
| 2003/06/13 | 1,130 | 1,130 | 1,100 | 1,110 | -2.5 | -0.2% | 177,000 |
| 2003/06/12 | 1,135 | 1,135 | 1,105 | 1,112.5 | -7.5 | -0.7% | 94,600 |
| 2003/06/11 | 1,105 | 1,130 | 1,102.5 | 1,120 | +20 | +1.8% | 192,200 |
| 2003/06/10 | 1,090 | 1,105 | 1,090 | 1,100 | +15 | +1.4% | 123,800 |
| 2003/06/09 | 1,095 | 1,105 | 1,085 | 1,085 | -7.5 | -0.7% | 99,800 |
| 2003/06/06 | 1,092.5 | 1,102.5 | 1,087.5 | 1,092.5 | +12.5 | +1.2% | 84,200 |
| 2003/06/05 | 1,090 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 227,200 |
| 2003/06/04 | 1,110 | 1,117.5 | 1,095 | 1,100 | -22.5 | -2% | 205,400 |
| 2003/06/03 | 1,072.5 | 1,125 | 1,067.5 | 1,122.5 | +62.5 | +5.9% | 265,400 |
| 2003/06/02 | 1,085 | 1,087.5 | 1,052.5 | 1,060 | -20 | -1.9% | 211,800 |
| 2003/05/30 | 1,075 | 1,090 | 1,075 | 1,080 | ±0 | ±0% | 75,800 |
| 2003/05/29 | 1,090 | 1,090 | 1,075 | 1,080 | -15 | -1.4% | 185,000 |
| 2003/05/28 | 1,095 | 1,112.5 | 1,080 | 1,095 | +5 | +0.5% | 193,800 |
| 2003/05/27 | 1,130 | 1,130 | 1,090 | 1,090 | -40 | -3.5% | 135,400 |
| 2003/05/26 | 1,125 | 1,137.5 | 1,125 | 1,130 | +5 | +0.4% | 48,800 |
| 2003/05/23 | 1,135 | 1,135 | 1,125 | 1,125 | +10 | +0.9% | 90,200 |
| 2003/05/22 | 1,127.5 | 1,127.5 | 1,112.5 | 1,115 | -12.5 | -1.1% | 72,600 |
| 2003/05/21 | 1,120 | 1,135 | 1,120 | 1,127.5 | +17.5 | +1.6% | 90,400 |
| 2003/05/20 | 1,095 | 1,115 | 1,095 | 1,110 | +17.5 | +1.6% | 100,800 |
5401～
5450
件表示中 / 7018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 | 141,000円 | +10.7% | +91.7% | 2.84% | 22.65倍 | 0.91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 |
| 積水樹 | 219,800円 | +6.4% | +23.0% | 3.28% | 15.70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 | 1.28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 |
| 大有機 | 300,500円 | +4.0% | +9.4% | 2.30% | 17.46倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大日精 | 368,000円 | +2.0% | +5.6% | 4.73% | 10.30倍 | 0.49倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
