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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 1,175 | 1,175 | 1,150 | 1,170 | -5 | -0.4% | 82,600 |
| 2002/11/13 | 1,167.5 | 1,175 | 1,160 | 1,175 | ±0 | ±0% | 29,000 |
| 2002/11/12 | 1,150 | 1,200 | 1,150 | 1,175 | +25 | +2.2% | 44,200 |
| 2002/11/11 | 1,120 | 1,150 | 1,120 | 1,150 | -10 | -0.9% | 46,800 |
| 2002/11/08 | 1,157.5 | 1,165 | 1,157.5 | 1,160 | -15 | -1.3% | 14,000 |
| 2002/11/07 | 1,200 | 1,200 | 1,170 | 1,175 | -7.5 | -0.6% | 100,800 |
| 2002/11/06 | 1,177.5 | 1,187.5 | 1,177.5 | 1,182.5 | +5 | +0.4% | 91,600 |
| 2002/11/05 | 1,170 | 1,200 | 1,170 | 1,177.5 | -12.5 | -1.1% | 82,000 |
| 2002/11/01 | 1,190 | 1,207.5 | 1,185 | 1,190 | -17.5 | -1.4% | 143,400 |
| 2002/10/31 | 1,200 | 1,215 | 1,200 | 1,207.5 | -37.5 | -3% | 37,600 |
| 2002/10/30 | 1,215 | 1,245 | 1,215 | 1,245 | +30 | +2.5% | 95,200 |
| 2002/10/29 | 1,217.5 | 1,217.5 | 1,205 | 1,215 | -2.5 | -0.2% | 20,000 |
| 2002/10/28 | 1,222.5 | 1,222.5 | 1,210 | 1,217.5 | +7.5 | +0.6% | 113,200 |
| 2002/10/25 | 1,200 | 1,217.5 | 1,197.5 | 1,210 | +25 | +2.1% | 131,000 |
| 2002/10/24 | 1,177.5 | 1,192.5 | 1,175 | 1,185 | -12.5 | -1% | 35,400 |
| 2002/10/23 | 1,175 | 1,200 | 1,175 | 1,197.5 | -27.5 | -2.2% | 27,000 |
| 2002/10/22 | 1,200 | 1,225 | 1,200 | 1,225 | +27.5 | +2.3% | 291,200 |
| 2002/10/21 | 1,190 | 1,200 | 1,177.5 | 1,197.5 | +7.5 | +0.6% | 94,600 |
| 2002/10/18 | 1,195 | 1,195 | 1,175 | 1,190 | +15 | +1.3% | 209,000 |
| 2002/10/17 | 1,175 | 1,200 | 1,167.5 | 1,175 | -20 | -1.7% | 117,400 |
| 2002/10/16 | 1,172.5 | 1,200 | 1,165 | 1,195 | +25 | +2.1% | 147,400 |
| 2002/10/15 | 1,145 | 1,170 | 1,135 | 1,170 | +85 | +7.8% | 194,200 |
| 2002/10/11 | 1,150 | 1,152.5 | 1,025 | 1,085 | -47.5 | -4.2% | 252,600 |
| 2002/10/10 | 1,145 | 1,145 | 1,115 | 1,132.5 | -17.5 | -1.5% | 76,600 |
| 2002/10/09 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 91,200 |
| 2002/10/08 | 1,170 | 1,200 | 1,145 | 1,150 | ±0 | ±0% | 232,400 |
| 2002/10/07 | 1,150 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 32,400 |
| 2002/10/04 | 1,150 | 1,167.5 | 1,150 | 1,155 | -12.5 | -1.1% | 47,000 |
| 2002/10/03 | 1,160 | 1,167.5 | 1,140 | 1,167.5 | -12.5 | -1.1% | 112,800 |
| 2002/10/02 | 1,185 | 1,190 | 1,175 | 1,180 | -10 | -0.8% | 76,600 |
| 2002/10/01 | 1,175 | 1,190 | 1,155 | 1,190 | ±0 | ±0% | 53,200 |
| 2002/09/30 | 1,175 | 1,190 | 1,160 | 1,190 | ±0 | ±0% | 62,200 |
| 2002/09/27 | 1,180 | 1,190 | 1,170 | 1,190 | +12.5 | +1.1% | 55,800 |
| 2002/09/26 | 1,172.5 | 1,185 | 1,165 | 1,177.5 | +7.5 | +0.6% | 93,800 |
| 2002/09/25 | 1,170 | 1,187.5 | 1,150 | 1,170 | -20 | -1.7% | 102,200 |
| 2002/09/24 | 1,140 | 1,190 | 1,135 | 1,190 | +10 | +0.8% | 130,200 |
| 2002/09/20 | 1,150 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 120,600 |
| 2002/09/19 | 1,145 | 1,167.5 | 1,137.5 | 1,150 | +5 | +0.4% | 105,200 |
| 2002/09/18 | 1,125 | 1,160 | 1,122.5 | 1,145 | +32.5 | +2.9% | 96,400 |
| 2002/09/17 | 1,090 | 1,125 | 1,087.5 | 1,112.5 | +32.5 | +3% | 35,200 |
| 2002/09/13 | 1,082.5 | 1,090 | 1,075 | 1,080 | -2.5 | -0.2% | 57,000 |
| 2002/09/12 | 1,065 | 1,082.5 | 1,060 | 1,082.5 | +10 | +0.9% | 69,200 |
| 2002/09/11 | 1,080 | 1,080 | 1,052.5 | 1,072.5 | -7.5 | -0.7% | 45,000 |
| 2002/09/10 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 46,200 |
| 2002/09/09 | 1,065 | 1,075 | 1,060 | 1,075 | +7.5 | +0.7% | 44,800 |
| 2002/09/06 | 1,072.5 | 1,072.5 | 1,055 | 1,067.5 | -2.5 | -0.2% | 46,600 |
| 2002/09/05 | 1,067.5 | 1,080 | 1,062.5 | 1,070 | +2.5 | +0.2% | 38,800 |
| 2002/09/04 | 1,047.5 | 1,067.5 | 1,035 | 1,067.5 | -37.5 | -3.4% | 52,800 |
| 2002/09/03 | 1,117.5 | 1,117.5 | 1,095 | 1,105 | -15 | -1.3% | 40,800 |
| 2002/09/02 | 1,130 | 1,135 | 1,117.5 | 1,120 | -25 | -2.2% | 58,200 |
5501～
5550
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
