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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,475 | 1,475 | 1,426 | 1,438 | -9 | -0.6% | 170,100 |
| 2023/02/01 | 1,475 | 1,480 | 1,442 | 1,447 | -22 | -1.5% | 130,100 |
| 2023/01/31 | 1,459 | 1,472 | 1,453 | 1,469 | +19 | +1.3% | 90,900 |
| 2023/01/30 | 1,437 | 1,456 | 1,436 | 1,450 | +12 | +0.8% | 85,200 |
| 2023/01/27 | 1,427 | 1,441 | 1,423 | 1,438 | +12 | +0.8% | 78,600 |
| 2023/01/26 | 1,426 | 1,438 | 1,425 | 1,426 | +6 | +0.4% | 59,600 |
| 2023/01/25 | 1,421 | 1,424 | 1,401 | 1,420 | -1 | -0.1% | 85,000 |
| 2023/01/24 | 1,410 | 1,422 | 1,405 | 1,421 | +19 | +1.4% | 85,600 |
| 2023/01/23 | 1,396 | 1,406 | 1,391 | 1,402 | +17 | +1.2% | 66,300 |
| 2023/01/20 | 1,380 | 1,388 | 1,374 | 1,385 | +8 | +0.6% | 89,000 |
| 2023/01/19 | 1,368 | 1,384 | 1,364 | 1,377 | +8 | +0.6% | 68,300 |
| 2023/01/18 | 1,354 | 1,374 | 1,350 | 1,369 | +18 | +1.3% | 64,300 |
| 2023/01/17 | 1,348 | 1,354 | 1,344 | 1,351 | +4 | +0.3% | 61,500 |
| 2023/01/16 | 1,340 | 1,357 | 1,334 | 1,347 | +1 | +0.1% | 59,200 |
| 2023/01/13 | 1,358 | 1,364 | 1,340 | 1,346 | -16 | -1.2% | 126,600 |
| 2023/01/12 | 1,383 | 1,383 | 1,357 | 1,362 | -29 | -2.1% | 149,200 |
| 2023/01/11 | 1,408 | 1,414 | 1,386 | 1,391 | -12 | -0.9% | 123,300 |
| 2023/01/10 | 1,418 | 1,422 | 1,403 | 1,403 | -11 | -0.8% | 71,500 |
| 2023/01/06 | 1,424 | 1,427 | 1,409 | 1,414 | -13 | -0.9% | 75,400 |
| 2023/01/05 | 1,421 | 1,433 | 1,411 | 1,427 | ±0 | ±0% | 99,000 |
| 2023/01/04 | 1,446 | 1,446 | 1,418 | 1,427 | -37 | -2.5% | 98,200 |
| 2022/12/30 | 1,468 | 1,475 | 1,461 | 1,464 | +1 | +0.1% | 70,800 |
| 2022/12/29 | 1,475 | 1,475 | 1,446 | 1,463 | -6 | -0.4% | 82,000 |
| 2022/12/28 | 1,469 | 1,471 | 1,459 | 1,469 | ±0 | ±0% | 100,300 |
| 2022/12/27 | 1,437 | 1,470 | 1,437 | 1,469 | +45 | +3.2% | 131,100 |
| 2022/12/26 | 1,433 | 1,437 | 1,414 | 1,424 | -8 | -0.6% | 84,400 |
| 2022/12/23 | 1,430 | 1,434 | 1,420 | 1,432 | -10 | -0.7% | 79,700 |
| 2022/12/22 | 1,427 | 1,446 | 1,421 | 1,442 | +23 | +1.6% | 142,600 |
| 2022/12/21 | 1,410 | 1,421 | 1,407 | 1,419 | +12 | +0.9% | 161,900 |
| 2022/12/20 | 1,414 | 1,425 | 1,394 | 1,407 | -7 | -0.5% | 164,100 |
| 2022/12/19 | 1,404 | 1,419 | 1,396 | 1,414 | -17 | -1.2% | 129,200 |
| 2022/12/16 | 1,425 | 1,434 | 1,413 | 1,431 | -7 | -0.5% | 124,300 |
| 2022/12/15 | 1,449 | 1,466 | 1,437 | 1,438 | +8 | +0.6% | 156,300 |
| 2022/12/14 | 1,417 | 1,431 | 1,413 | 1,430 | +11 | +0.8% | 130,100 |
| 2022/12/13 | 1,419 | 1,432 | 1,414 | 1,419 | -17 | -1.2% | 156,500 |
| 2022/12/12 | 1,450 | 1,453 | 1,428 | 1,436 | -32 | -2.2% | 124,200 |
| 2022/12/09 | 1,450 | 1,472 | 1,448 | 1,468 | +19 | +1.3% | 88,100 |
| 2022/12/08 | 1,433 | 1,449 | 1,430 | 1,449 | +10 | +0.7% | 123,000 |
| 2022/12/07 | 1,412 | 1,450 | 1,412 | 1,439 | +26 | +1.8% | 143,400 |
| 2022/12/06 | 1,399 | 1,421 | 1,392 | 1,413 | +9 | +0.6% | 123,700 |
| 2022/12/05 | 1,415 | 1,421 | 1,391 | 1,404 | -14 | -1% | 115,300 |
| 2022/12/02 | 1,427 | 1,429 | 1,411 | 1,418 | -17 | -1.2% | 129,200 |
| 2022/12/01 | 1,442 | 1,449 | 1,424 | 1,435 | -3 | -0.2% | 107,600 |
| 2022/11/30 | 1,448 | 1,460 | 1,431 | 1,438 | -12 | -0.8% | 236,400 |
| 2022/11/29 | 1,430 | 1,455 | 1,425 | 1,450 | +20 | +1.4% | 125,300 |
| 2022/11/28 | 1,421 | 1,434 | 1,418 | 1,430 | +5 | +0.4% | 116,700 |
| 2022/11/25 | 1,423 | 1,432 | 1,415 | 1,425 | +17 | +1.2% | 127,300 |
| 2022/11/24 | 1,396 | 1,411 | 1,395 | 1,408 | +12 | +0.9% | 138,000 |
| 2022/11/22 | 1,387 | 1,398 | 1,386 | 1,396 | +16 | +1.2% | 168,500 |
| 2022/11/21 | 1,380 | 1,385 | 1,369 | 1,380 | +8 | +0.6% | 130,100 |
551～
600
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
