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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,536 | 1,582 | 1,526 | 1,566 | +31 | +2% | 320,600 |
| 2023/04/14 | 1,514 | 1,538 | 1,509 | 1,535 | +30 | +2% | 146,800 |
| 2023/04/13 | 1,491 | 1,506 | 1,487 | 1,505 | +16 | +1.1% | 93,800 |
| 2023/04/12 | 1,480 | 1,504 | 1,480 | 1,489 | +9 | +0.6% | 97,200 |
| 2023/04/11 | 1,474 | 1,485 | 1,474 | 1,480 | +9 | +0.6% | 69,100 |
| 2023/04/10 | 1,462 | 1,473 | 1,453 | 1,471 | +12 | +0.8% | 71,900 |
| 2023/04/07 | 1,450 | 1,465 | 1,447 | 1,459 | +7 | +0.5% | 74,800 |
| 2023/04/06 | 1,463 | 1,469 | 1,451 | 1,452 | -16 | -1.1% | 109,000 |
| 2023/04/05 | 1,468 | 1,486 | 1,463 | 1,468 | -16 | -1.1% | 150,800 |
| 2023/04/04 | 1,488 | 1,488 | 1,464 | 1,484 | ±0 | ±0% | 171,900 |
| 2023/04/03 | 1,475 | 1,494 | 1,470 | 1,484 | +7 | +0.5% | 97,500 |
| 2023/03/31 | 1,475 | 1,487 | 1,463 | 1,477 | +2 | +0.1% | 105,600 |
| 2023/03/30 | 1,473 | 1,478 | 1,460 | 1,475 | -28 | -1.9% | 191,000 |
| 2023/03/29 | 1,477 | 1,504 | 1,471 | 1,503 | +37 | +2.5% | 304,100 |
| 2023/03/28 | 1,472 | 1,474 | 1,459 | 1,466 | -3 | -0.2% | 175,200 |
| 2023/03/27 | 1,481 | 1,487 | 1,464 | 1,469 | +3 | +0.2% | 253,600 |
| 2023/03/24 | 1,463 | 1,467 | 1,447 | 1,466 | +3 | +0.2% | 201,600 |
| 2023/03/23 | 1,460 | 1,468 | 1,453 | 1,463 | -1 | -0.1% | 106,300 |
| 2023/03/22 | 1,459 | 1,473 | 1,453 | 1,464 | +25 | +1.7% | 98,200 |
| 2023/03/20 | 1,448 | 1,451 | 1,438 | 1,439 | -11 | -0.8% | 143,200 |
| 2023/03/17 | 1,466 | 1,470 | 1,447 | 1,450 | -9 | -0.6% | 152,900 |
| 2023/03/16 | 1,439 | 1,459 | 1,432 | 1,459 | -3 | -0.2% | 107,500 |
| 2023/03/15 | 1,465 | 1,475 | 1,457 | 1,462 | +15 | +1% | 78,100 |
| 2023/03/14 | 1,467 | 1,467 | 1,436 | 1,447 | -31 | -2.1% | 131,100 |
| 2023/03/13 | 1,480 | 1,484 | 1,470 | 1,478 | -9 | -0.6% | 93,900 |
| 2023/03/10 | 1,500 | 1,514 | 1,486 | 1,487 | -27 | -1.8% | 224,600 |
| 2023/03/09 | 1,484 | 1,515 | 1,484 | 1,514 | +38 | +2.6% | 126,900 |
| 2023/03/08 | 1,463 | 1,479 | 1,461 | 1,476 | +11 | +0.8% | 85,900 |
| 2023/03/07 | 1,462 | 1,477 | 1,461 | 1,465 | +1 | +0.1% | 122,700 |
| 2023/03/06 | 1,464 | 1,473 | 1,457 | 1,464 | +5 | +0.3% | 135,300 |
| 2023/03/03 | 1,442 | 1,466 | 1,442 | 1,459 | +21 | +1.5% | 148,200 |
| 2023/03/02 | 1,419 | 1,438 | 1,419 | 1,438 | +22 | +1.6% | 121,400 |
| 2023/03/01 | 1,429 | 1,430 | 1,409 | 1,416 | -19 | -1.3% | 82,600 |
| 2023/02/28 | 1,425 | 1,435 | 1,421 | 1,435 | +17 | +1.2% | 100,700 |
| 2023/02/27 | 1,431 | 1,433 | 1,412 | 1,418 | -20 | -1.4% | 127,400 |
| 2023/02/24 | 1,430 | 1,440 | 1,420 | 1,438 | +8 | +0.6% | 67,000 |
| 2023/02/22 | 1,428 | 1,439 | 1,426 | 1,430 | -3 | -0.2% | 79,800 |
| 2023/02/21 | 1,434 | 1,439 | 1,429 | 1,433 | -1 | -0.1% | 59,900 |
| 2023/02/20 | 1,431 | 1,451 | 1,431 | 1,434 | +3 | +0.2% | 87,900 |
| 2023/02/17 | 1,448 | 1,448 | 1,431 | 1,431 | -22 | -1.5% | 82,600 |
| 2023/02/16 | 1,435 | 1,470 | 1,435 | 1,453 | +43 | +3% | 162,500 |
| 2023/02/15 | 1,416 | 1,417 | 1,404 | 1,410 | -3 | -0.2% | 73,700 |
| 2023/02/14 | 1,419 | 1,422 | 1,407 | 1,413 | +11 | +0.8% | 44,400 |
| 2023/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | -11 | -0.8% | 58,600 |
| 2023/02/10 | 1,404 | 1,415 | 1,397 | 1,413 | +3 | +0.2% | 48,400 |
| 2023/02/09 | 1,402 | 1,424 | 1,401 | 1,410 | +1 | +0.1% | 58,600 |
| 2023/02/08 | 1,416 | 1,428 | 1,405 | 1,409 | -15 | -1.1% | 54,400 |
| 2023/02/07 | 1,420 | 1,437 | 1,417 | 1,424 | +4 | +0.3% | 87,700 |
| 2023/02/06 | 1,395 | 1,429 | 1,391 | 1,420 | +33 | +2.4% | 129,700 |
| 2023/02/03 | 1,423 | 1,423 | 1,374 | 1,387 | -51 | -3.5% | 291,400 |
501～
550
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
