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 |
|---|---|---|---|---|---|---|---|
| 2003/05/19 | 1,110 | 1,110 | 1,087.5 | 1,092.5 | -20 | -1.8% | 169,200 |
| 2003/05/16 | 1,117.5 | 1,120 | 1,105 | 1,112.5 | -5 | -0.4% | 186,200 |
| 2003/05/15 | 1,155 | 1,157.5 | 1,117.5 | 1,117.5 | -60 | -5.1% | 254,200 |
| 2003/05/14 | 1,190 | 1,210 | 1,177.5 | 1,177.5 | -12.5 | -1.1% | 119,000 |
| 2003/05/13 | 1,200 | 1,212.5 | 1,187.5 | 1,190 | -2.5 | -0.2% | 108,200 |
| 2003/05/12 | 1,195 | 1,197.5 | 1,180 | 1,192.5 | -7.5 | -0.6% | 62,600 |
| 2003/05/09 | 1,172.5 | 1,200 | 1,172.5 | 1,200 | +27.5 | +2.3% | 99,000 |
| 2003/05/08 | 1,170 | 1,197.5 | 1,170 | 1,172.5 | -12.5 | -1.1% | 72,000 |
| 2003/05/07 | 1,160 | 1,195 | 1,157.5 | 1,185 | +10 | +0.9% | 38,800 |
| 2003/05/06 | 1,175 | 1,212.5 | 1,172.5 | 1,175 | +2.5 | +0.2% | 244,800 |
| 2003/05/02 | 1,155 | 1,172.5 | 1,140 | 1,172.5 | +25 | +2.2% | 100,200 |
| 2003/05/01 | 1,115 | 1,150 | 1,102.5 | 1,147.5 | +12.5 | +1.1% | 121,400 |
| 2003/04/30 | 1,107.5 | 1,147.5 | 1,105 | 1,135 | +30 | +2.7% | 155,800 |
| 2003/04/28 | 1,110 | 1,122.5 | 1,095 | 1,105 | -30 | -2.6% | 75,800 |
| 2003/04/25 | 1,150 | 1,152.5 | 1,135 | 1,135 | -22.5 | -1.9% | 73,600 |
| 2003/04/24 | 1,180 | 1,180 | 1,152.5 | 1,157.5 | -22.5 | -1.9% | 109,200 |
| 2003/04/23 | 1,160 | 1,180 | 1,157.5 | 1,180 | +27.5 | +2.4% | 162,400 |
| 2003/04/22 | 1,152.5 | 1,157.5 | 1,150 | 1,152.5 | ±0 | ±0% | 85,200 |
| 2003/04/21 | 1,152.5 | 1,167.5 | 1,140 | 1,152.5 | -2.5 | -0.2% | 173,200 |
| 2003/04/18 | 1,140 | 1,155 | 1,140 | 1,155 | -5 | -0.4% | 197,000 |
| 2003/04/17 | 1,150 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 126,000 |
| 2003/04/16 | 1,170 | 1,172.5 | 1,150 | 1,170 | ±0 | ±0% | 132,800 |
| 2003/04/15 | 1,175 | 1,175 | 1,162.5 | 1,170 | -2.5 | -0.2% | 237,800 |
| 2003/04/14 | 1,180 | 1,185 | 1,152.5 | 1,172.5 | -12.5 | -1.1% | 142,400 |
| 2003/04/11 | 1,172.5 | 1,190 | 1,155 | 1,185 | +12.5 | +1.1% | 274,200 |
| 2003/04/10 | 1,150 | 1,172.5 | 1,140 | 1,172.5 | +27.5 | +2.4% | 319,000 |
| 2003/04/09 | 1,135 | 1,150 | 1,125 | 1,145 | +30 | +2.7% | 278,000 |
| 2003/04/08 | 1,105 | 1,115 | 1,090 | 1,115 | +7.5 | +0.7% | 122,200 |
| 2003/04/07 | 1,095 | 1,115 | 1,085 | 1,107.5 | +22.5 | +2.1% | 138,800 |
| 2003/04/04 | 1,095 | 1,095 | 1,077.5 | 1,085 | +7.5 | +0.7% | 93,000 |
| 2003/04/03 | 1,090 | 1,100 | 1,077.5 | 1,077.5 | -10 | -0.9% | 140,000 |
| 2003/04/02 | 1,085 | 1,087.5 | 1,077.5 | 1,087.5 | +2.5 | +0.2% | 62,800 |
| 2003/04/01 | 1,075 | 1,092.5 | 1,075 | 1,085 | -10 | -0.9% | 137,400 |
| 2003/03/31 | 1,107.5 | 1,110 | 1,090 | 1,095 | -20 | -1.8% | 90,800 |
| 2003/03/28 | 1,110 | 1,115 | 1,082.5 | 1,115 | +5 | +0.5% | 315,400 |
| 2003/03/27 | 1,075 | 1,125 | 1,075 | 1,110 | +30 | +2.8% | 187,400 |
| 2003/03/26 | 1,082.5 | 1,082.5 | 1,072.5 | 1,080 | -7.5 | -0.7% | 119,800 |
| 2003/03/25 | 1,090 | 1,090 | 1,075 | 1,087.5 | -2.5 | -0.2% | 195,000 |
| 2003/03/24 | 1,085 | 1,090 | 1,070 | 1,090 | +7.5 | +0.7% | 370,600 |
| 2003/03/20 | 1,060 | 1,085 | 1,055 | 1,082.5 | +27.5 | +2.6% | 374,400 |
| 2003/03/19 | 1,045 | 1,057.5 | 1,040 | 1,055 | -90 | -7.9% | 525,400 |
| 2003/03/18 | 1,150 | 1,150 | 1,120 | 1,145 | +32.5 | +2.9% | 112,200 |
| 2003/03/17 | 1,135 | 1,137.5 | 1,112.5 | 1,112.5 | -32.5 | -2.8% | 139,800 |
| 2003/03/14 | 1,150 | 1,150 | 1,125 | 1,145 | +10 | +0.9% | 180,800 |
| 2003/03/13 | 1,135 | 1,155 | 1,125 | 1,135 | +15 | +1.3% | 220,600 |
| 2003/03/12 | 1,080 | 1,122.5 | 1,077.5 | 1,120 | +35 | +3.2% | 220,000 |
| 2003/03/11 | 1,065 | 1,087.5 | 1,037.5 | 1,085 | +15 | +1.4% | 378,200 |
| 2003/03/10 | 1,105 | 1,115 | 1,057.5 | 1,070 | -60 | -5.3% | 422,000 |
| 2003/03/07 | 1,157.5 | 1,157.5 | 1,117.5 | 1,130 | -27.5 | -2.4% | 215,800 |
| 2003/03/06 | 1,155 | 1,157.5 | 1,145 | 1,157.5 | +15 | +1.3% | 308,200 |
5451～
5500
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
