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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,417 | 1,428 | 1,404 | 1,410 | -14 | -1% | 132,500 |
| 2025/07/02 | 1,427 | 1,428 | 1,411 | 1,424 | +2 | +0.1% | 139,200 |
| 2025/07/01 | 1,411 | 1,426 | 1,408 | 1,422 | +15 | +1.1% | 128,800 |
| 2025/06/30 | 1,394 | 1,414 | 1,388 | 1,407 | +12 | +0.9% | 162,400 |
| 2025/06/27 | 1,387 | 1,401 | 1,386 | 1,395 | +2 | +0.1% | 181,900 |
| 2025/06/26 | 1,386 | 1,396 | 1,378 | 1,393 | +9 | +0.7% | 181,800 |
| 2025/06/25 | 1,385 | 1,390 | 1,374 | 1,384 | -2 | -0.1% | 122,800 |
| 2025/06/24 | 1,384 | 1,388 | 1,366 | 1,386 | +13 | +0.9% | 140,700 |
| 2025/06/23 | 1,368 | 1,382 | 1,363 | 1,373 | +5 | +0.4% | 87,700 |
| 2025/06/20 | 1,362 | 1,378 | 1,358 | 1,368 | +7 | +0.5% | 226,700 |
| 2025/06/19 | 1,352 | 1,365 | 1,351 | 1,361 | +9 | +0.7% | 98,300 |
| 2025/06/18 | 1,349 | 1,358 | 1,348 | 1,352 | -1 | -0.1% | 82,100 |
| 2025/06/17 | 1,350 | 1,354 | 1,341 | 1,353 | +4 | +0.3% | 99,700 |
| 2025/06/16 | 1,360 | 1,363 | 1,345 | 1,349 | -10 | -0.7% | 74,400 |
| 2025/06/13 | 1,371 | 1,373 | 1,356 | 1,359 | -18 | -1.3% | 110,500 |
| 2025/06/12 | 1,378 | 1,389 | 1,376 | 1,377 | -4 | -0.3% | 81,900 |
| 2025/06/11 | 1,391 | 1,395 | 1,376 | 1,381 | -5 | -0.4% | 118,900 |
| 2025/06/10 | 1,387 | 1,399 | 1,378 | 1,386 | +2 | +0.1% | 138,200 |
| 2025/06/09 | 1,368 | 1,388 | 1,360 | 1,384 | +19 | +1.4% | 178,400 |
| 2025/06/06 | 1,381 | 1,393 | 1,357 | 1,365 | +32 | +2.4% | 278,600 |
| 2025/06/05 | 1,331 | 1,357 | 1,331 | 1,333 | +8 | +0.6% | 210,200 |
| 2025/06/04 | 1,327 | 1,335 | 1,323 | 1,325 | +1 | +0.1% | 106,400 |
| 2025/06/03 | 1,340 | 1,340 | 1,320 | 1,324 | -15 | -1.1% | 100,800 |
| 2025/06/02 | 1,340 | 1,341 | 1,330 | 1,339 | ±0 | ±0% | 120,300 |
| 2025/05/30 | 1,340 | 1,350 | 1,330 | 1,339 | -6 | -0.4% | 169,300 |
| 2025/05/29 | 1,343 | 1,363 | 1,341 | 1,345 | +2 | +0.1% | 156,700 |
| 2025/05/28 | 1,345 | 1,352 | 1,338 | 1,343 | -2 | -0.1% | 163,400 |
| 2025/05/27 | 1,349 | 1,360 | 1,344 | 1,345 | ±0 | ±0% | 112,000 |
| 2025/05/26 | 1,336 | 1,356 | 1,336 | 1,345 | +10 | +0.7% | 168,100 |
| 2025/05/23 | 1,330 | 1,344 | 1,314 | 1,335 | +22 | +1.7% | 169,800 |
| 2025/05/22 | 1,307 | 1,321 | 1,306 | 1,313 | -3 | -0.2% | 88,600 |
| 2025/05/21 | 1,314 | 1,326 | 1,307 | 1,316 | +8 | +0.6% | 111,100 |
| 2025/05/20 | 1,321 | 1,324 | 1,302 | 1,308 | -5 | -0.4% | 155,100 |
| 2025/05/19 | 1,322 | 1,324 | 1,308 | 1,313 | -11 | -0.8% | 109,000 |
| 2025/05/16 | 1,324 | 1,335 | 1,314 | 1,324 | +9 | +0.7% | 152,200 |
| 2025/05/15 | 1,290 | 1,319 | 1,278 | 1,315 | +20 | +1.5% | 266,100 |
| 2025/05/14 | 1,315 | 1,324 | 1,271 | 1,295 | -50 | -3.7% | 560,800 |
| 2025/05/13 | 1,404 | 1,408 | 1,345 | 1,345 | -50 | -3.6% | 281,800 |
| 2025/05/12 | 1,400 | 1,401 | 1,371 | 1,395 | -3 | -0.2% | 154,800 |
| 2025/05/09 | 1,400 | 1,410 | 1,396 | 1,398 | +10 | +0.7% | 142,800 |
| 2025/05/08 | 1,392 | 1,392 | 1,373 | 1,388 | -4 | -0.3% | 194,200 |
| 2025/05/07 | 1,400 | 1,405 | 1,387 | 1,392 | -10 | -0.7% | 193,800 |
| 2025/05/02 | 1,366 | 1,411 | 1,363 | 1,402 | +40 | +2.9% | 372,700 |
| 2025/05/01 | 1,355 | 1,364 | 1,345 | 1,362 | +1 | +0.1% | 166,900 |
| 2025/04/30 | 1,344 | 1,364 | 1,334 | 1,361 | +20 | +1.5% | 169,700 |
| 2025/04/28 | 1,340 | 1,353 | 1,335 | 1,341 | -19 | -1.4% | 125,600 |
| 2025/04/25 | 1,357 | 1,376 | 1,354 | 1,360 | +1 | +0.1% | 122,700 |
| 2025/04/24 | 1,378 | 1,383 | 1,352 | 1,359 | -17 | -1.2% | 89,700 |
| 2025/04/23 | 1,363 | 1,389 | 1,363 | 1,376 | +16 | +1.2% | 173,900 |
| 2025/04/22 | 1,370 | 1,380 | 1,356 | 1,360 | -9 | -0.7% | 107,100 |
51～
100
件表示中 / 7038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 | 229,500円 | +10.7% | +91.7% | 0.00% | 36.87倍 | 1.48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 |
| タカラバイオ | 95,700円 | +16.6% | -3.5% | 1.78% | 88.61倍 | 1.00倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| クミアイ化 | 84,700円 | -1.1% | -20.8% | 4.01% | 9.36倍 | 0.68倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 285,400円 | +6.4% | +15.3% | 3.68% | 10.03倍 | 1.48倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 395,500円 | +4.0% | -11.1% | 3.29% | 15.06倍 | 1.21倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
