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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
件表示中 / 7008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 | 146,300円 | +10.7% | +91.7% | 2.73% | 23.50倍 | 0.94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 |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 日農薬 | 89,900円 | +7.5% | +1.6% | 2.78% | 14.66倍 | 0.91倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 日精化 | 278,000円 | -4.1% | -0.2% | 3.38% | 15.35倍 | 1.27倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| Ａｉロボティク | 600,000円 | +97.1% | +97.2% | 0.00% | 21.04倍 | 21.18倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
