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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,070 | 1,075 | 1,062.5 | 1,065 | ±0 | ±0% | 126,200 |
| 2002/06/20 | 1,045 | 1,087.5 | 1,035 | 1,065 | +30 | +2.9% | 182,000 |
| 2002/06/19 | 1,047.5 | 1,075 | 1,035 | 1,035 | -10 | -1% | 61,600 |
| 2002/06/18 | 1,097.5 | 1,097.5 | 1,042.5 | 1,045 | -50 | -4.6% | 79,800 |
| 2002/06/17 | 1,095 | 1,112.5 | 1,080 | 1,095 | ±0 | ±0% | 151,000 |
| 2002/06/14 | 1,090 | 1,095 | 1,077.5 | 1,095 | ±0 | ±0% | 100,800 |
| 2002/06/13 | 1,092.5 | 1,097.5 | 1,085 | 1,095 | +2.5 | +0.2% | 211,200 |
| 2002/06/12 | 1,050 | 1,095 | 1,045 | 1,092.5 | +50 | +4.8% | 217,000 |
| 2002/06/11 | 1,050 | 1,065 | 1,040 | 1,042.5 | +2.5 | +0.2% | 88,400 |
| 2002/06/10 | 1,045 | 1,050 | 1,035 | 1,040 | -12.5 | -1.2% | 28,000 |
| 2002/06/07 | 1,050 | 1,060 | 1,047.5 | 1,052.5 | -7.5 | -0.7% | 74,200 |
| 2002/06/06 | 1,065 | 1,072.5 | 1,050 | 1,060 | -12.5 | -1.2% | 64,000 |
| 2002/06/05 | 1,065 | 1,075 | 1,065 | 1,072.5 | -22.5 | -2.1% | 30,200 |
| 2002/06/04 | 1,090 | 1,095 | 1,062.5 | 1,095 | -5 | -0.5% | 74,000 |
| 2002/06/03 | 1,100 | 1,100 | 1,087.5 | 1,100 | ±0 | ±0% | 55,400 |
| 2002/05/31 | 1,090 | 1,100 | 1,075 | 1,100 | +7.5 | +0.7% | 124,000 |
| 2002/05/30 | 1,075 | 1,092.5 | 1,075 | 1,092.5 | +2.5 | +0.2% | 61,800 |
| 2002/05/29 | 1,075 | 1,090 | 1,060 | 1,090 | -10 | -0.9% | 77,800 |
| 2002/05/28 | 1,075 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 158,200 |
| 2002/05/27 | 1,080 | 1,100 | 1,070 | 1,090 | +10 | +0.9% | 119,800 |
| 2002/05/24 | 1,065 | 1,090 | 1,055 | 1,080 | +20 | +1.9% | 175,800 |
| 2002/05/23 | 1,065 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 167,400 |
| 2002/05/22 | 1,080 | 1,080 | 1,040 | 1,040 | -37.5 | -3.5% | 110,600 |
| 2002/05/21 | 1,075 | 1,090 | 1,065 | 1,077.5 | -12.5 | -1.1% | 158,200 |
| 2002/05/20 | 1,070 | 1,090 | 1,025 | 1,090 | +35 | +3.3% | 594,600 |
| 2002/05/17 | 1,005 | 1,067.5 | 997.5 | 1,055 | +60 | +6% | 1,100,600 |
| 2002/05/16 | 1,000 | 1,000 | 980 | 995 | -0.5 | -0.1% | 151,600 |
| 2002/05/15 | 970 | 1,007.5 | 967.5 | 995.5 | +35.5 | +3.7% | 382,000 |
| 2002/05/14 | 960 | 962.5 | 950 | 960 | +5 | +0.5% | 202,600 |
| 2002/05/13 | 960 | 960 | 955 | 955 | -5 | -0.5% | 186,400 |
| 2002/05/10 | 960 | 960 | 951 | 960 | ±0 | ±0% | 230,400 |
| 2002/05/09 | 962.5 | 965 | 953.5 | 960 | -2.5 | -0.3% | 626,200 |
| 2002/05/08 | 950 | 970 | 950 | 962.5 | +22.5 | +2.4% | 277,200 |
| 2002/05/07 | 937.5 | 945 | 935 | 940 | +2.5 | +0.3% | 252,800 |
| 2002/05/02 | 920.5 | 937.5 | 920.5 | 937.5 | +17.5 | +1.9% | 150,000 |
| 2002/05/01 | 915 | 923.5 | 915 | 920 | +9.5 | +1% | 117,400 |
| 2002/04/30 | 922.5 | 922.5 | 910 | 910.5 | -4.5 | -0.5% | 10,400 |
| 2002/04/26 | 919.5 | 920 | 900 | 915 | -2.5 | -0.3% | 42,600 |
| 2002/04/25 | 907.5 | 917.5 | 900 | 917.5 | +12.5 | +1.4% | 36,400 |
| 2002/04/24 | 910 | 910 | 900 | 905 | -5 | -0.5% | 22,800 |
| 2002/04/23 | 905 | 912.5 | 900 | 910 | ±0 | ±0% | 143,600 |
| 2002/04/22 | 924 | 924 | 895 | 910 | -20 | -2.2% | 39,600 |
| 2002/04/19 | 875 | 935 | 875 | 930 | +55 | +6.3% | 58,200 |
| 2002/04/18 | 875 | 876 | 873 | 875 | ±0 | ±0% | 29,400 |
| 2002/04/17 | 877.5 | 877.5 | 871.5 | 875 | +5 | +0.6% | 19,800 |
| 2002/04/16 | 875 | 875 | 870 | 870 | -5 | -0.6% | 33,800 |
| 2002/04/15 | 872.5 | 880 | 870 | 875 | -2.5 | -0.3% | 39,600 |
| 2002/04/12 | 875 | 885 | 873 | 877.5 | +2 | +0.2% | 28,800 |
| 2002/04/11 | 875 | 882.5 | 875 | 875.5 | +0.5 | +0.1% | 11,200 |
| 2002/04/10 | 875 | 878 | 872.5 | 875 | -3 | -0.3% | 11,800 |
5601～
5650
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
