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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,412 | 1,457 | 1,412 | 1,449 | +26 | +1.8% | 190,100 |
| 2022/06/22 | 1,440 | 1,443 | 1,420 | 1,423 | -22 | -1.5% | 142,200 |
| 2022/06/21 | 1,457 | 1,458 | 1,437 | 1,445 | +18 | +1.3% | 128,100 |
| 2022/06/20 | 1,430 | 1,440 | 1,400 | 1,427 | ±0 | ±0% | 134,800 |
| 2022/06/17 | 1,406 | 1,435 | 1,395 | 1,427 | -16 | -1.1% | 136,600 |
| 2022/06/16 | 1,481 | 1,481 | 1,437 | 1,443 | +11 | +0.8% | 137,600 |
| 2022/06/15 | 1,464 | 1,464 | 1,431 | 1,432 | -32 | -2.2% | 109,500 |
| 2022/06/14 | 1,434 | 1,466 | 1,429 | 1,464 | -10 | -0.7% | 134,900 |
| 2022/06/13 | 1,461 | 1,490 | 1,459 | 1,474 | +2 | +0.1% | 103,900 |
| 2022/06/10 | 1,484 | 1,492 | 1,470 | 1,472 | -28 | -1.9% | 96,200 |
| 2022/06/09 | 1,520 | 1,523 | 1,499 | 1,500 | -23 | -1.5% | 73,600 |
| 2022/06/08 | 1,518 | 1,526 | 1,504 | 1,523 | +16 | +1.1% | 124,900 |
| 2022/06/07 | 1,506 | 1,531 | 1,488 | 1,507 | -8 | -0.5% | 130,200 |
| 2022/06/06 | 1,500 | 1,524 | 1,492 | 1,515 | -3 | -0.2% | 126,300 |
| 2022/06/03 | 1,509 | 1,522 | 1,501 | 1,518 | +33 | +2.2% | 198,400 |
| 2022/06/02 | 1,499 | 1,502 | 1,476 | 1,485 | -15 | -1% | 201,100 |
| 2022/06/01 | 1,423 | 1,505 | 1,423 | 1,500 | +83 | +5.9% | 285,700 |
| 2022/05/31 | 1,438 | 1,439 | 1,417 | 1,417 | -11 | -0.8% | 178,500 |
| 2022/05/30 | 1,431 | 1,436 | 1,417 | 1,428 | +12 | +0.8% | 149,400 |
| 2022/05/27 | 1,414 | 1,421 | 1,407 | 1,416 | +8 | +0.6% | 107,500 |
| 2022/05/26 | 1,373 | 1,412 | 1,371 | 1,408 | +35 | +2.5% | 171,000 |
| 2022/05/25 | 1,395 | 1,397 | 1,370 | 1,373 | -7 | -0.5% | 152,300 |
| 2022/05/24 | 1,389 | 1,395 | 1,366 | 1,380 | -15 | -1.1% | 130,300 |
| 2022/05/23 | 1,378 | 1,396 | 1,374 | 1,395 | +20 | +1.5% | 113,600 |
| 2022/05/20 | 1,360 | 1,386 | 1,354 | 1,375 | +24 | +1.8% | 135,400 |
| 2022/05/19 | 1,356 | 1,358 | 1,326 | 1,351 | -8 | -0.6% | 105,700 |
| 2022/05/18 | 1,362 | 1,365 | 1,340 | 1,359 | -3 | -0.2% | 112,700 |
| 2022/05/17 | 1,379 | 1,390 | 1,346 | 1,362 | -15 | -1.1% | 124,800 |
| 2022/05/16 | 1,349 | 1,383 | 1,347 | 1,377 | +55 | +4.2% | 223,800 |
| 2022/05/13 | 1,329 | 1,344 | 1,302 | 1,322 | -22 | -1.6% | 287,300 |
| 2022/05/12 | 1,280 | 1,368 | 1,272 | 1,344 | +86 | +6.8% | 651,500 |
| 2022/05/11 | 1,269 | 1,269 | 1,238 | 1,258 | -2 | -0.2% | 133,000 |
| 2022/05/10 | 1,235 | 1,269 | 1,227 | 1,260 | +22 | +1.8% | 151,700 |
| 2022/05/09 | 1,260 | 1,266 | 1,238 | 1,238 | -27 | -2.1% | 159,200 |
| 2022/05/06 | 1,305 | 1,305 | 1,258 | 1,265 | -55 | -4.2% | 224,200 |
| 2022/05/02 | 1,303 | 1,322 | 1,302 | 1,320 | +25 | +1.9% | 130,100 |
| 2022/04/28 | 1,266 | 1,299 | 1,266 | 1,295 | +18 | +1.4% | 137,800 |
| 2022/04/27 | 1,272 | 1,281 | 1,265 | 1,277 | -13 | -1% | 167,000 |
| 2022/04/26 | 1,274 | 1,300 | 1,269 | 1,290 | +12 | +0.9% | 109,800 |
| 2022/04/25 | 1,271 | 1,281 | 1,264 | 1,278 | -18 | -1.4% | 124,400 |
| 2022/04/22 | 1,284 | 1,298 | 1,279 | 1,296 | -12 | -0.9% | 107,300 |
| 2022/04/21 | 1,301 | 1,322 | 1,301 | 1,308 | -3 | -0.2% | 124,200 |
| 2022/04/20 | 1,320 | 1,327 | 1,310 | 1,311 | +11 | +0.8% | 106,800 |
| 2022/04/19 | 1,296 | 1,316 | 1,296 | 1,300 | -3 | -0.2% | 109,300 |
| 2022/04/18 | 1,281 | 1,308 | 1,279 | 1,303 | +7 | +0.5% | 109,600 |
| 2022/04/15 | 1,311 | 1,326 | 1,290 | 1,296 | -25 | -1.9% | 161,300 |
| 2022/04/14 | 1,319 | 1,327 | 1,303 | 1,321 | +14 | +1.1% | 113,400 |
| 2022/04/13 | 1,286 | 1,312 | 1,286 | 1,307 | +3 | +0.2% | 92,000 |
| 2022/04/12 | 1,300 | 1,314 | 1,292 | 1,304 | +10 | +0.8% | 133,800 |
| 2022/04/11 | 1,299 | 1,308 | 1,287 | 1,294 | -18 | -1.4% | 91,400 |
701～
750
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
