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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 1,167.5 | 1,225 | 1,167.5 | 1,225 | +50 | +4.3% | 164,800 |
| 2003/01/30 | 1,170 | 1,175 | 1,145 | 1,175 | -15 | -1.3% | 157,800 |
| 2003/01/29 | 1,197.5 | 1,197.5 | 1,132.5 | 1,190 | -20 | -1.7% | 266,600 |
| 2003/01/28 | 1,212.5 | 1,212.5 | 1,202.5 | 1,210 | -17.5 | -1.4% | 114,800 |
| 2003/01/27 | 1,202.5 | 1,232.5 | 1,197.5 | 1,227.5 | +30 | +2.5% | 157,800 |
| 2003/01/24 | 1,212.5 | 1,212.5 | 1,192.5 | 1,197.5 | -17.5 | -1.4% | 86,600 |
| 2003/01/23 | 1,195 | 1,220 | 1,195 | 1,215 | +15 | +1.3% | 67,800 |
| 2003/01/22 | 1,200 | 1,205 | 1,200 | 1,200 | +10 | +0.8% | 40,000 |
| 2003/01/21 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 103,000 |
| 2003/01/20 | 1,192.5 | 1,220 | 1,192.5 | 1,220 | +32.5 | +2.7% | 77,600 |
| 2003/01/17 | 1,200 | 1,200 | 1,177.5 | 1,187.5 | -22.5 | -1.9% | 39,000 |
| 2003/01/16 | 1,190 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 38,800 |
| 2003/01/15 | 1,200 | 1,215 | 1,200 | 1,210 | -7.5 | -0.6% | 75,200 |
| 2003/01/14 | 1,205 | 1,220 | 1,200 | 1,217.5 | -7.5 | -0.6% | 88,000 |
| 2003/01/10 | 1,192.5 | 1,225 | 1,182.5 | 1,225 | +17.5 | +1.4% | 70,600 |
| 2003/01/09 | 1,200 | 1,207.5 | 1,192.5 | 1,207.5 | ±0 | ±0% | 34,400 |
| 2003/01/08 | 1,212.5 | 1,212.5 | 1,192.5 | 1,207.5 | -2.5 | -0.2% | 47,800 |
| 2003/01/07 | 1,200 | 1,210 | 1,182.5 | 1,210 | +10 | +0.8% | 87,200 |
| 2003/01/06 | 1,225 | 1,225 | 1,200 | 1,200 | -5 | -0.4% | 15,400 |
| 2002/12/30 | 1,205 | 1,235 | 1,190 | 1,205 | +20 | +1.7% | 91,000 |
| 2002/12/27 | 1,147.5 | 1,185 | 1,135 | 1,185 | +40 | +3.5% | 77,400 |
| 2002/12/26 | 1,110 | 1,145 | 1,105 | 1,145 | +55 | +5% | 52,600 |
| 2002/12/25 | 1,082.5 | 1,095 | 1,065 | 1,090 | -2.5 | -0.2% | 224,600 |
| 2002/12/24 | 1,092.5 | 1,110 | 1,087.5 | 1,092.5 | -25 | -2.2% | 171,200 |
| 2002/12/20 | 1,127.5 | 1,140 | 1,105 | 1,117.5 | -30 | -2.6% | 146,800 |
| 2002/12/19 | 1,145 | 1,150 | 1,125 | 1,147.5 | ±0 | ±0% | 174,000 |
| 2002/12/18 | 1,172.5 | 1,172.5 | 1,140 | 1,147.5 | -27.5 | -2.3% | 206,600 |
| 2002/12/17 | 1,175 | 1,177.5 | 1,150 | 1,175 | +2.5 | +0.2% | 104,200 |
| 2002/12/16 | 1,172.5 | 1,172.5 | 1,155 | 1,172.5 | ±0 | ±0% | 535,200 |
| 2002/12/13 | 1,182.5 | 1,182.5 | 1,140 | 1,172.5 | -7.5 | -0.6% | 61,000 |
| 2002/12/12 | 1,177.5 | 1,180 | 1,150 | 1,180 | -2.5 | -0.2% | 18,000 |
| 2002/12/11 | 1,150 | 1,185 | 1,140 | 1,182.5 | +32.5 | +2.8% | 106,600 |
| 2002/12/10 | 1,127.5 | 1,150 | 1,127.5 | 1,150 | ±0 | ±0% | 12,800 |
| 2002/12/09 | 1,150 | 1,150 | 1,140 | 1,150 | -22.5 | -1.9% | 45,800 |
| 2002/12/06 | 1,195 | 1,195 | 1,155 | 1,172.5 | -22.5 | -1.9% | 33,800 |
| 2002/12/05 | 1,195 | 1,200 | 1,185 | 1,195 | ±0 | ±0% | 153,600 |
| 2002/12/04 | 1,195 | 1,195 | 1,155 | 1,195 | -5 | -0.4% | 34,400 |
| 2002/12/03 | 1,175 | 1,200 | 1,175 | 1,200 | +15 | +1.3% | 133,000 |
| 2002/12/02 | 1,157.5 | 1,197.5 | 1,157.5 | 1,185 | -15 | -1.3% | 139,000 |
| 2002/11/29 | 1,170 | 1,200 | 1,152.5 | 1,200 | +47.5 | +4.1% | 155,000 |
| 2002/11/28 | 1,150 | 1,175 | 1,145 | 1,152.5 | ±0 | ±0% | 110,800 |
| 2002/11/27 | 1,147.5 | 1,152.5 | 1,135 | 1,152.5 | +7.5 | +0.7% | 99,600 |
| 2002/11/26 | 1,157.5 | 1,157.5 | 1,120 | 1,145 | -25 | -2.1% | 54,000 |
| 2002/11/25 | 1,150 | 1,175 | 1,147.5 | 1,170 | +20 | +1.7% | 92,200 |
| 2002/11/22 | 1,147.5 | 1,150 | 1,105 | 1,150 | ±0 | ±0% | 78,000 |
| 2002/11/21 | 1,102.5 | 1,150 | 1,085 | 1,150 | +75 | +7% | 115,200 |
| 2002/11/20 | 1,075 | 1,075 | 1,060 | 1,075 | -10 | -0.9% | 64,800 |
| 2002/11/19 | 1,100 | 1,100 | 1,080 | 1,085 | -55 | -4.8% | 129,200 |
| 2002/11/18 | 1,150 | 1,150 | 1,132.5 | 1,140 | -7.5 | -0.7% | 93,200 |
| 2002/11/15 | 1,130 | 1,147.5 | 1,130 | 1,147.5 | -22.5 | -1.9% | 134,000 |
5451～
5500
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
