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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,458 | 1,458 | 1,413 | 1,418 | -56 | -3.8% | 367,200 |
| 2021/11/26 | 1,508 | 1,514 | 1,463 | 1,474 | -54 | -3.5% | 292,300 |
| 2021/11/25 | 1,520 | 1,536 | 1,518 | 1,528 | -3 | -0.2% | 113,800 |
| 2021/11/24 | 1,547 | 1,554 | 1,526 | 1,531 | -30 | -1.9% | 170,800 |
| 2021/11/22 | 1,552 | 1,563 | 1,536 | 1,561 | -11 | -0.7% | 131,700 |
| 2021/11/19 | 1,566 | 1,594 | 1,565 | 1,572 | ±0 | ±0% | 164,700 |
| 2021/11/18 | 1,562 | 1,576 | 1,550 | 1,572 | ±0 | ±0% | 154,200 |
| 2021/11/17 | 1,572 | 1,582 | 1,562 | 1,572 | -7 | -0.4% | 136,000 |
| 2021/11/16 | 1,585 | 1,599 | 1,576 | 1,579 | -7 | -0.4% | 169,400 |
| 2021/11/15 | 1,607 | 1,624 | 1,585 | 1,586 | -19 | -1.2% | 186,300 |
| 2021/11/12 | 1,605 | 1,633 | 1,602 | 1,605 | -13 | -0.8% | 226,200 |
| 2021/11/11 | 1,620 | 1,624 | 1,607 | 1,618 | -28 | -1.7% | 155,200 |
| 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 |
901～
950
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
