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 |
|---|---|---|---|---|---|---|---|
| 2002/12/16 | 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 |
| 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 |
5551～
5600
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
