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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,375 | 1,381 | 1,367 | 1,370 | -2 | -0.1% | 128,500 |
| 2023/07/14 | 1,378 | 1,383 | 1,366 | 1,372 | -16 | -1.2% | 230,400 |
| 2023/07/13 | 1,396 | 1,398 | 1,377 | 1,388 | ±0 | ±0% | 159,900 |
| 2023/07/12 | 1,386 | 1,395 | 1,380 | 1,388 | +4 | +0.3% | 152,800 |
| 2023/07/11 | 1,395 | 1,397 | 1,381 | 1,384 | -4 | -0.3% | 117,700 |
| 2023/07/10 | 1,392 | 1,395 | 1,381 | 1,388 | +3 | +0.2% | 171,000 |
| 2023/07/07 | 1,388 | 1,404 | 1,378 | 1,385 | -10 | -0.7% | 194,900 |
| 2023/07/06 | 1,425 | 1,425 | 1,388 | 1,395 | -32 | -2.2% | 360,300 |
| 2023/07/05 | 1,432 | 1,433 | 1,421 | 1,427 | -10 | -0.7% | 106,500 |
| 2023/07/04 | 1,442 | 1,454 | 1,433 | 1,437 | -2 | -0.1% | 153,100 |
| 2023/07/03 | 1,453 | 1,461 | 1,439 | 1,439 | -7 | -0.5% | 167,900 |
| 2023/06/30 | 1,471 | 1,471 | 1,442 | 1,446 | -26 | -1.8% | 194,400 |
| 2023/06/29 | 1,490 | 1,491 | 1,466 | 1,472 | -16 | -1.1% | 192,400 |
| 2023/06/28 | 1,468 | 1,488 | 1,463 | 1,488 | +29 | +2% | 161,200 |
| 2023/06/27 | 1,470 | 1,472 | 1,451 | 1,459 | -4 | -0.3% | 125,600 |
| 2023/06/26 | 1,476 | 1,476 | 1,453 | 1,463 | -19 | -1.3% | 108,000 |
| 2023/06/23 | 1,505 | 1,511 | 1,476 | 1,482 | -2 | -0.1% | 181,200 |
| 2023/06/22 | 1,505 | 1,505 | 1,482 | 1,484 | -10 | -0.7% | 110,300 |
| 2023/06/21 | 1,502 | 1,517 | 1,493 | 1,494 | -14 | -0.9% | 163,900 |
| 2023/06/20 | 1,506 | 1,508 | 1,485 | 1,508 | +3 | +0.2% | 158,300 |
| 2023/06/19 | 1,481 | 1,507 | 1,480 | 1,505 | +32 | +2.2% | 219,100 |
| 2023/06/16 | 1,447 | 1,478 | 1,444 | 1,473 | +29 | +2% | 387,700 |
| 2023/06/15 | 1,468 | 1,468 | 1,444 | 1,444 | -19 | -1.3% | 278,300 |
| 2023/06/14 | 1,475 | 1,478 | 1,457 | 1,463 | -4 | -0.3% | 270,900 |
| 2023/06/13 | 1,482 | 1,483 | 1,466 | 1,467 | -15 | -1% | 224,600 |
| 2023/06/12 | 1,476 | 1,482 | 1,467 | 1,482 | +12 | +0.8% | 229,300 |
| 2023/06/09 | 1,471 | 1,483 | 1,467 | 1,470 | +3 | +0.2% | 192,800 |
| 2023/06/08 | 1,471 | 1,482 | 1,462 | 1,467 | -5 | -0.3% | 156,300 |
| 2023/06/07 | 1,486 | 1,493 | 1,462 | 1,472 | -2 | -0.1% | 183,900 |
| 2023/06/06 | 1,468 | 1,474 | 1,460 | 1,474 | -3 | -0.2% | 133,600 |
| 2023/06/05 | 1,495 | 1,496 | 1,470 | 1,477 | +10 | +0.7% | 141,600 |
| 2023/06/02 | 1,446 | 1,474 | 1,445 | 1,467 | +27 | +1.9% | 228,500 |
| 2023/06/01 | 1,459 | 1,465 | 1,439 | 1,440 | -25 | -1.7% | 163,800 |
| 2023/05/31 | 1,499 | 1,502 | 1,465 | 1,465 | -43 | -2.9% | 264,000 |
| 2023/05/30 | 1,530 | 1,530 | 1,501 | 1,508 | -39 | -2.5% | 133,400 |
| 2023/05/29 | 1,570 | 1,572 | 1,542 | 1,547 | -17 | -1.1% | 190,700 |
| 2023/05/26 | 1,560 | 1,578 | 1,560 | 1,564 | +8 | +0.5% | 116,200 |
| 2023/05/25 | 1,561 | 1,565 | 1,543 | 1,556 | -15 | -1% | 187,300 |
| 2023/05/24 | 1,595 | 1,596 | 1,560 | 1,571 | -31 | -1.9% | 130,500 |
| 2023/05/23 | 1,637 | 1,637 | 1,597 | 1,602 | -36 | -2.2% | 131,600 |
| 2023/05/22 | 1,620 | 1,638 | 1,596 | 1,638 | +9 | +0.6% | 134,400 |
| 2023/05/19 | 1,641 | 1,650 | 1,612 | 1,629 | -7 | -0.4% | 103,500 |
| 2023/05/18 | 1,638 | 1,644 | 1,625 | 1,636 | +10 | +0.6% | 97,600 |
| 2023/05/17 | 1,614 | 1,629 | 1,605 | 1,626 | +7 | +0.4% | 97,000 |
| 2023/05/16 | 1,647 | 1,648 | 1,603 | 1,619 | -21 | -1.3% | 251,600 |
| 2023/05/15 | 1,622 | 1,655 | 1,622 | 1,640 | +53 | +3.3% | 263,900 |
| 2023/05/12 | 1,566 | 1,587 | 1,565 | 1,587 | +14 | +0.9% | 120,400 |
| 2023/05/11 | 1,583 | 1,583 | 1,564 | 1,573 | -12 | -0.8% | 73,300 |
| 2023/05/10 | 1,615 | 1,615 | 1,583 | 1,585 | -30 | -1.9% | 86,300 |
| 2023/05/09 | 1,593 | 1,615 | 1,590 | 1,615 | +22 | +1.4% | 126,500 |
501～
550
件表示中 / 7008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 | 146,300円 | +10.7% | +91.7% | 2.73% | 23.50倍 | 0.94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 |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 日農薬 | 89,900円 | +7.5% | +1.6% | 2.78% | 14.66倍 | 0.91倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 日精化 | 278,000円 | -4.1% | -0.2% | 3.38% | 15.35倍 | 1.27倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| Ａｉロボティク | 600,000円 | +97.1% | +97.2% | 0.00% | 21.04倍 | 21.18倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
