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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,506 | 1,519 | 1,489 | 1,505 | -17 | -1.1% | 195,400 |
| 2022/09/02 | 1,514 | 1,527 | 1,498 | 1,522 | +24 | +1.6% | 179,100 |
| 2022/09/01 | 1,488 | 1,504 | 1,481 | 1,498 | -8 | -0.5% | 147,900 |
| 2022/08/31 | 1,501 | 1,519 | 1,495 | 1,506 | -11 | -0.7% | 88,700 |
| 2022/08/30 | 1,523 | 1,527 | 1,512 | 1,517 | +5 | +0.3% | 71,200 |
| 2022/08/29 | 1,508 | 1,514 | 1,496 | 1,512 | -25 | -1.6% | 112,700 |
| 2022/08/26 | 1,539 | 1,551 | 1,527 | 1,537 | -1 | -0.1% | 99,200 |
| 2022/08/25 | 1,542 | 1,556 | 1,538 | 1,538 | -1 | -0.1% | 62,800 |
| 2022/08/24 | 1,559 | 1,563 | 1,526 | 1,539 | -20 | -1.3% | 120,100 |
| 2022/08/23 | 1,540 | 1,560 | 1,534 | 1,559 | +7 | +0.5% | 80,300 |
| 2022/08/22 | 1,560 | 1,563 | 1,535 | 1,552 | -27 | -1.7% | 182,300 |
| 2022/08/19 | 1,591 | 1,599 | 1,573 | 1,579 | +4 | +0.3% | 115,100 |
| 2022/08/18 | 1,607 | 1,618 | 1,566 | 1,575 | -31 | -1.9% | 184,800 |
| 2022/08/17 | 1,598 | 1,609 | 1,590 | 1,606 | +22 | +1.4% | 96,900 |
| 2022/08/16 | 1,597 | 1,603 | 1,570 | 1,584 | -18 | -1.1% | 200,300 |
| 2022/08/15 | 1,582 | 1,605 | 1,580 | 1,602 | +25 | +1.6% | 118,500 |
| 2022/08/12 | 1,600 | 1,600 | 1,566 | 1,577 | -7 | -0.4% | 153,400 |
| 2022/08/10 | 1,567 | 1,594 | 1,567 | 1,584 | +10 | +0.6% | 92,700 |
| 2022/08/09 | 1,583 | 1,595 | 1,568 | 1,574 | +7 | +0.4% | 72,400 |
| 2022/08/08 | 1,560 | 1,580 | 1,551 | 1,567 | +4 | +0.3% | 162,800 |
| 2022/08/05 | 1,536 | 1,577 | 1,536 | 1,563 | +18 | +1.2% | 138,800 |
| 2022/08/04 | 1,533 | 1,567 | 1,524 | 1,545 | +6 | +0.4% | 260,600 |
| 2022/08/03 | 1,570 | 1,579 | 1,531 | 1,539 | -61 | -3.8% | 244,500 |
| 2022/08/02 | 1,593 | 1,603 | 1,556 | 1,600 | +57 | +3.7% | 352,400 |
| 2022/08/01 | 1,659 | 1,702 | 1,515 | 1,543 | -76 | -4.7% | 818,500 |
| 2022/07/29 | 1,644 | 1,654 | 1,612 | 1,619 | -1 | -0.1% | 382,900 |
| 2022/07/28 | 1,665 | 1,672 | 1,613 | 1,620 | -23 | -1.4% | 419,200 |
| 2022/07/27 | 1,661 | 1,666 | 1,641 | 1,643 | -24 | -1.4% | 194,100 |
| 2022/07/26 | 1,662 | 1,672 | 1,650 | 1,667 | +16 | +1% | 168,000 |
| 2022/07/25 | 1,671 | 1,677 | 1,644 | 1,651 | -24 | -1.4% | 181,700 |
| 2022/07/22 | 1,677 | 1,688 | 1,670 | 1,675 | -1 | -0.1% | 186,600 |
| 2022/07/21 | 1,660 | 1,683 | 1,660 | 1,676 | +2 | +0.1% | 153,600 |
| 2022/07/20 | 1,666 | 1,675 | 1,653 | 1,674 | +26 | +1.6% | 133,700 |
| 2022/07/19 | 1,657 | 1,658 | 1,626 | 1,648 | -7 | -0.4% | 184,900 |
| 2022/07/15 | 1,662 | 1,675 | 1,651 | 1,655 | -6 | -0.4% | 171,200 |
| 2022/07/14 | 1,656 | 1,669 | 1,647 | 1,661 | +9 | +0.5% | 99,500 |
| 2022/07/13 | 1,670 | 1,670 | 1,629 | 1,652 | -16 | -1% | 176,500 |
| 2022/07/12 | 1,697 | 1,699 | 1,663 | 1,668 | -27 | -1.6% | 159,800 |
| 2022/07/11 | 1,647 | 1,711 | 1,647 | 1,695 | +75 | +4.6% | 358,600 |
| 2022/07/08 | 1,632 | 1,645 | 1,616 | 1,620 | -5 | -0.3% | 229,000 |
| 2022/07/07 | 1,598 | 1,631 | 1,581 | 1,625 | +40 | +2.5% | 188,700 |
| 2022/07/06 | 1,587 | 1,614 | 1,582 | 1,585 | -7 | -0.4% | 208,000 |
| 2022/07/05 | 1,620 | 1,620 | 1,588 | 1,592 | -28 | -1.7% | 124,600 |
| 2022/07/04 | 1,635 | 1,648 | 1,605 | 1,620 | +18 | +1.1% | 205,900 |
| 2022/07/01 | 1,595 | 1,616 | 1,587 | 1,602 | +9 | +0.6% | 225,000 |
| 2022/06/30 | 1,584 | 1,619 | 1,571 | 1,593 | -31 | -1.9% | 423,000 |
| 2022/06/29 | 1,562 | 1,625 | 1,536 | 1,624 | +61 | +3.9% | 660,300 |
| 2022/06/28 | 1,495 | 1,583 | 1,484 | 1,563 | +71 | +4.8% | 565,400 |
| 2022/06/27 | 1,480 | 1,494 | 1,463 | 1,492 | +39 | +2.7% | 208,500 |
| 2022/06/24 | 1,458 | 1,469 | 1,447 | 1,453 | +4 | +0.3% | 187,700 |
651～
700
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
