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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,376 | 1,379 | 1,357 | 1,372 | +13 | +1% | 145,100 |
| 2022/11/17 | 1,355 | 1,368 | 1,355 | 1,359 | +4 | +0.3% | 125,400 |
| 2022/11/16 | 1,356 | 1,359 | 1,339 | 1,355 | +5 | +0.4% | 111,800 |
| 2022/11/15 | 1,340 | 1,355 | 1,335 | 1,350 | +10 | +0.7% | 128,500 |
| 2022/11/14 | 1,350 | 1,360 | 1,340 | 1,340 | -17 | -1.3% | 149,300 |
| 2022/11/11 | 1,368 | 1,374 | 1,350 | 1,357 | +18 | +1.3% | 176,000 |
| 2022/11/10 | 1,345 | 1,346 | 1,333 | 1,339 | -14 | -1% | 172,700 |
| 2022/11/09 | 1,361 | 1,371 | 1,346 | 1,353 | -12 | -0.9% | 209,800 |
| 2022/11/08 | 1,380 | 1,395 | 1,365 | 1,365 | -13 | -0.9% | 238,800 |
| 2022/11/07 | 1,380 | 1,403 | 1,365 | 1,378 | -25 | -1.8% | 405,700 |
| 2022/11/04 | 1,420 | 1,420 | 1,363 | 1,403 | -138 | -9% | 980,000 |
| 2022/11/02 | 1,555 | 1,567 | 1,516 | 1,541 | +44 | +2.9% | 480,800 |
| 2022/11/01 | 1,508 | 1,509 | 1,491 | 1,497 | -10 | -0.7% | 64,800 |
| 2022/10/31 | 1,499 | 1,515 | 1,495 | 1,507 | +11 | +0.7% | 126,200 |
| 2022/10/28 | 1,454 | 1,499 | 1,454 | 1,496 | +25 | +1.7% | 235,400 |
| 2022/10/27 | 1,467 | 1,478 | 1,458 | 1,471 | -4 | -0.3% | 82,300 |
| 2022/10/26 | 1,458 | 1,486 | 1,454 | 1,475 | +30 | +2.1% | 87,800 |
| 2022/10/25 | 1,447 | 1,474 | 1,442 | 1,445 | +2 | +0.1% | 100,700 |
| 2022/10/24 | 1,481 | 1,481 | 1,443 | 1,443 | -20 | -1.4% | 106,700 |
| 2022/10/21 | 1,487 | 1,487 | 1,463 | 1,463 | -39 | -2.6% | 148,200 |
| 2022/10/20 | 1,488 | 1,509 | 1,488 | 1,502 | -4 | -0.3% | 85,800 |
| 2022/10/19 | 1,493 | 1,510 | 1,489 | 1,506 | +6 | +0.4% | 94,200 |
| 2022/10/18 | 1,527 | 1,541 | 1,500 | 1,500 | -12 | -0.8% | 104,700 |
| 2022/10/17 | 1,530 | 1,542 | 1,510 | 1,512 | -25 | -1.6% | 69,000 |
| 2022/10/14 | 1,537 | 1,544 | 1,514 | 1,537 | +32 | +2.1% | 196,900 |
| 2022/10/13 | 1,506 | 1,510 | 1,494 | 1,505 | -15 | -1% | 130,800 |
| 2022/10/12 | 1,489 | 1,521 | 1,471 | 1,520 | +89 | +6.2% | 243,200 |
| 2022/10/11 | 1,459 | 1,472 | 1,430 | 1,431 | -50 | -3.4% | 151,900 |
| 2022/10/07 | 1,481 | 1,491 | 1,474 | 1,481 | -21 | -1.4% | 118,300 |
| 2022/10/06 | 1,497 | 1,509 | 1,481 | 1,502 | +11 | +0.7% | 126,800 |
| 2022/10/05 | 1,525 | 1,535 | 1,491 | 1,491 | -14 | -0.9% | 108,400 |
| 2022/10/04 | 1,495 | 1,511 | 1,477 | 1,505 | +33 | +2.2% | 218,300 |
| 2022/10/03 | 1,517 | 1,517 | 1,459 | 1,472 | -48 | -3.2% | 198,500 |
| 2022/09/30 | 1,507 | 1,529 | 1,507 | 1,520 | +4 | +0.3% | 139,400 |
| 2022/09/29 | 1,511 | 1,523 | 1,498 | 1,516 | +13 | +0.9% | 121,000 |
| 2022/09/28 | 1,490 | 1,510 | 1,465 | 1,503 | -14 | -0.9% | 191,800 |
| 2022/09/27 | 1,498 | 1,536 | 1,498 | 1,517 | +29 | +1.9% | 128,600 |
| 2022/09/26 | 1,494 | 1,506 | 1,486 | 1,488 | -19 | -1.3% | 111,600 |
| 2022/09/22 | 1,503 | 1,514 | 1,498 | 1,507 | -11 | -0.7% | 69,600 |
| 2022/09/21 | 1,539 | 1,549 | 1,514 | 1,518 | -23 | -1.5% | 94,000 |
| 2022/09/20 | 1,524 | 1,541 | 1,513 | 1,541 | +17 | +1.1% | 113,900 |
| 2022/09/16 | 1,516 | 1,532 | 1,510 | 1,524 | +2 | +0.1% | 166,600 |
| 2022/09/15 | 1,520 | 1,532 | 1,510 | 1,522 | -13 | -0.8% | 166,800 |
| 2022/09/14 | 1,526 | 1,543 | 1,526 | 1,535 | -25 | -1.6% | 126,500 |
| 2022/09/13 | 1,544 | 1,560 | 1,532 | 1,560 | +20 | +1.3% | 97,000 |
| 2022/09/12 | 1,527 | 1,544 | 1,520 | 1,540 | +26 | +1.7% | 89,700 |
| 2022/09/09 | 1,500 | 1,528 | 1,500 | 1,514 | +23 | +1.5% | 167,400 |
| 2022/09/08 | 1,496 | 1,501 | 1,485 | 1,491 | +13 | +0.9% | 171,000 |
| 2022/09/07 | 1,489 | 1,489 | 1,464 | 1,478 | -11 | -0.7% | 136,500 |
| 2022/09/06 | 1,518 | 1,518 | 1,486 | 1,489 | -16 | -1.1% | 132,600 |
601～
650
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
