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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,657 | 1,662 | 1,632 | 1,646 | -14 | -0.8% | 133,400 |
| 2021/11/09 | 1,683 | 1,687 | 1,652 | 1,660 | -52 | -3% | 174,400 |
| 2021/11/08 | 1,724 | 1,731 | 1,703 | 1,712 | +12 | +0.7% | 179,500 |
| 2021/11/05 | 1,734 | 1,747 | 1,689 | 1,700 | -36 | -2.1% | 129,000 |
| 2021/11/04 | 1,738 | 1,753 | 1,714 | 1,736 | +17 | +1% | 334,100 |
| 2021/11/02 | 1,801 | 1,801 | 1,718 | 1,719 | -82 | -4.6% | 382,500 |
| 2021/11/01 | 1,734 | 1,824 | 1,718 | 1,801 | +147 | +8.9% | 620,900 |
| 2021/10/29 | 1,652 | 1,657 | 1,627 | 1,654 | +2 | +0.1% | 129,100 |
| 2021/10/28 | 1,636 | 1,662 | 1,626 | 1,652 | ±0 | ±0% | 113,900 |
| 2021/10/27 | 1,641 | 1,664 | 1,641 | 1,652 | +15 | +0.9% | 170,000 |
| 2021/10/26 | 1,627 | 1,640 | 1,618 | 1,637 | +7 | +0.4% | 89,300 |
| 2021/10/25 | 1,648 | 1,657 | 1,622 | 1,630 | -12 | -0.7% | 152,400 |
| 2021/10/22 | 1,630 | 1,646 | 1,621 | 1,642 | +7 | +0.4% | 86,300 |
| 2021/10/21 | 1,668 | 1,676 | 1,627 | 1,635 | -32 | -1.9% | 157,300 |
| 2021/10/20 | 1,673 | 1,699 | 1,660 | 1,667 | +14 | +0.8% | 376,400 |
| 2021/10/19 | 1,628 | 1,660 | 1,619 | 1,653 | +34 | +2.1% | 477,300 |
| 2021/10/18 | 1,598 | 1,627 | 1,585 | 1,619 | +23 | +1.4% | 373,800 |
| 2021/10/15 | 1,600 | 1,602 | 1,591 | 1,596 | +14 | +0.9% | 202,800 |
| 2021/10/14 | 1,580 | 1,589 | 1,578 | 1,582 | +2 | +0.1% | 76,400 |
| 2021/10/13 | 1,572 | 1,588 | 1,569 | 1,580 | +13 | +0.8% | 105,400 |
| 2021/10/12 | 1,593 | 1,607 | 1,561 | 1,567 | -32 | -2% | 357,300 |
| 2021/10/11 | 1,600 | 1,602 | 1,586 | 1,599 | -10 | -0.6% | 217,400 |
| 2021/10/08 | 1,640 | 1,643 | 1,607 | 1,609 | -10 | -0.6% | 243,800 |
| 2021/10/07 | 1,634 | 1,643 | 1,614 | 1,619 | -9 | -0.6% | 187,400 |
| 2021/10/06 | 1,620 | 1,641 | 1,614 | 1,628 | +12 | +0.7% | 207,800 |
| 2021/10/05 | 1,610 | 1,642 | 1,605 | 1,616 | -17 | -1% | 247,100 |
| 2021/10/04 | 1,625 | 1,634 | 1,615 | 1,633 | +33 | +2.1% | 171,400 |
| 2021/10/01 | 1,606 | 1,611 | 1,587 | 1,600 | -6 | -0.4% | 206,900 |
| 2021/09/30 | 1,598 | 1,617 | 1,598 | 1,606 | +8 | +0.5% | 208,000 |
| 2021/09/29 | 1,582 | 1,598 | 1,570 | 1,598 | -4 | -0.2% | 148,700 |
| 2021/09/28 | 1,616 | 1,616 | 1,595 | 1,602 | -22 | -1.4% | 195,200 |
| 2021/09/27 | 1,608 | 1,648 | 1,608 | 1,624 | +23 | +1.4% | 223,000 |
| 2021/09/24 | 1,609 | 1,622 | 1,599 | 1,601 | +11 | +0.7% | 222,700 |
| 2021/09/22 | 1,591 | 1,607 | 1,586 | 1,590 | -11 | -0.7% | 237,200 |
| 2021/09/21 | 1,600 | 1,610 | 1,589 | 1,601 | -27 | -1.7% | 271,300 |
| 2021/09/17 | 1,620 | 1,642 | 1,614 | 1,628 | +16 | +1% | 486,400 |
| 2021/09/16 | 1,615 | 1,621 | 1,603 | 1,612 | -14 | -0.9% | 315,800 |
| 2021/09/15 | 1,647 | 1,650 | 1,624 | 1,626 | -36 | -2.2% | 261,600 |
| 2021/09/14 | 1,660 | 1,663 | 1,652 | 1,662 | -7 | -0.4% | 189,200 |
| 2021/09/13 | 1,668 | 1,670 | 1,659 | 1,669 | -7 | -0.4% | 165,300 |
| 2021/09/10 | 1,677 | 1,688 | 1,661 | 1,676 | -7 | -0.4% | 268,900 |
| 2021/09/09 | 1,695 | 1,707 | 1,677 | 1,683 | -27 | -1.6% | 128,900 |
| 2021/09/08 | 1,712 | 1,720 | 1,699 | 1,710 | +2 | +0.1% | 116,800 |
| 2021/09/07 | 1,712 | 1,715 | 1,688 | 1,708 | +11 | +0.6% | 160,300 |
| 2021/09/06 | 1,689 | 1,699 | 1,672 | 1,697 | +11 | +0.7% | 145,500 |
| 2021/09/03 | 1,664 | 1,692 | 1,658 | 1,686 | +12 | +0.7% | 164,600 |
| 2021/09/02 | 1,667 | 1,674 | 1,653 | 1,674 | +3 | +0.2% | 117,400 |
| 2021/09/01 | 1,662 | 1,672 | 1,659 | 1,671 | +5 | +0.3% | 93,900 |
| 2021/08/31 | 1,656 | 1,674 | 1,643 | 1,666 | -9 | -0.5% | 124,300 |
| 2021/08/30 | 1,670 | 1,680 | 1,648 | 1,675 | +15 | +0.9% | 131,400 |
851～
900
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
