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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/04/08 | 1,321 | 1,324 | 1,292 | 1,312 | +7 | +0.5% | 165,100 |
| 2022/04/07 | 1,341 | 1,352 | 1,302 | 1,305 | -58 | -4.3% | 206,400 |
| 2022/04/06 | 1,355 | 1,378 | 1,352 | 1,363 | -12 | -0.9% | 157,400 |
| 2022/04/05 | 1,365 | 1,382 | 1,352 | 1,375 | +12 | +0.9% | 196,400 |
| 2022/04/04 | 1,347 | 1,365 | 1,343 | 1,363 | +37 | +2.8% | 246,900 |
| 2022/04/01 | 1,297 | 1,332 | 1,296 | 1,326 | +11 | +0.8% | 190,500 |
| 2022/03/31 | 1,320 | 1,325 | 1,308 | 1,315 | ±0 | ±0% | 147,900 |
| 2022/03/30 | 1,304 | 1,315 | 1,290 | 1,315 | -14 | -1.1% | 291,700 |
| 2022/03/29 | 1,315 | 1,329 | 1,293 | 1,329 | +22 | +1.7% | 438,900 |
| 2022/03/28 | 1,311 | 1,313 | 1,290 | 1,307 | +7 | +0.5% | 264,600 |
| 2022/03/25 | 1,311 | 1,311 | 1,281 | 1,300 | +6 | +0.5% | 273,300 |
| 2022/03/24 | 1,277 | 1,296 | 1,274 | 1,294 | +9 | +0.7% | 171,900 |
| 2022/03/23 | 1,276 | 1,295 | 1,273 | 1,285 | +33 | +2.6% | 239,600 |
| 2022/03/22 | 1,252 | 1,270 | 1,250 | 1,252 | +13 | +1% | 289,800 |
| 2022/03/18 | 1,247 | 1,261 | 1,237 | 1,239 | -25 | -2% | 339,600 |
| 2022/03/17 | 1,242 | 1,266 | 1,229 | 1,264 | +52 | +4.3% | 338,600 |
| 2022/03/16 | 1,231 | 1,232 | 1,210 | 1,212 | -4 | -0.3% | 246,500 |
| 2022/03/15 | 1,218 | 1,232 | 1,212 | 1,216 | +8 | +0.7% | 259,500 |
| 2022/03/14 | 1,219 | 1,221 | 1,204 | 1,208 | -7 | -0.6% | 216,900 |
| 2022/03/11 | 1,228 | 1,239 | 1,215 | 1,215 | -47 | -3.7% | 289,300 |
| 2022/03/10 | 1,254 | 1,273 | 1,243 | 1,262 | +32 | +2.6% | 175,500 |
| 2022/03/09 | 1,256 | 1,264 | 1,225 | 1,230 | -31 | -2.5% | 226,400 |
| 2022/03/08 | 1,246 | 1,277 | 1,238 | 1,261 | +3 | +0.2% | 246,100 |
| 2022/03/07 | 1,266 | 1,270 | 1,249 | 1,258 | -30 | -2.3% | 262,300 |
| 2022/03/04 | 1,330 | 1,333 | 1,287 | 1,288 | -55 | -4.1% | 270,700 |
| 2022/03/03 | 1,345 | 1,356 | 1,341 | 1,343 | +10 | +0.8% | 118,500 |
| 2022/03/02 | 1,356 | 1,359 | 1,333 | 1,333 | -41 | -3% | 198,200 |
| 2022/03/01 | 1,394 | 1,398 | 1,369 | 1,374 | ±0 | ±0% | 211,000 |
| 2022/02/28 | 1,340 | 1,379 | 1,338 | 1,374 | +28 | +2.1% | 198,900 |
| 2022/02/25 | 1,336 | 1,354 | 1,322 | 1,346 | +4 | +0.3% | 234,800 |
| 2022/02/24 | 1,371 | 1,380 | 1,332 | 1,342 | -52 | -3.7% | 334,000 |
| 2022/02/22 | 1,369 | 1,396 | 1,365 | 1,394 | +2 | +0.1% | 186,200 |
| 2022/02/21 | 1,367 | 1,397 | 1,356 | 1,392 | +1 | +0.1% | 211,800 |
| 2022/02/18 | 1,361 | 1,392 | 1,361 | 1,391 | +12 | +0.9% | 198,000 |
| 2022/02/17 | 1,376 | 1,386 | 1,366 | 1,379 | +10 | +0.7% | 176,800 |
| 2022/02/16 | 1,353 | 1,377 | 1,343 | 1,369 | +35 | +2.6% | 310,900 |
| 2022/02/15 | 1,299 | 1,346 | 1,299 | 1,334 | +46 | +3.6% | 574,600 |
| 2022/02/14 | 1,261 | 1,294 | 1,261 | 1,288 | -2 | -0.2% | 644,600 |
801～
850
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
