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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
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
