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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 2,885 | 2,901 | 2,776 | 2,805 | -200 | -6.7% | 153,800 |
| 2018/12/21 | 3,105 | 3,105 | 3,005 | 3,005 | -95 | -3.1% | 156,400 |
| 2018/12/20 | 3,160 | 3,180 | 3,090 | 3,100 | -65 | -2.1% | 108,900 |
| 2018/12/19 | 3,200 | 3,200 | 3,135 | 3,165 | -55 | -1.7% | 121,800 |
| 2018/12/18 | 3,185 | 3,235 | 3,130 | 3,220 | +10 | +0.3% | 163,000 |
| 2018/12/17 | 3,210 | 3,220 | 3,155 | 3,210 | +30 | +0.9% | 136,200 |
| 2018/12/14 | 3,220 | 3,235 | 3,125 | 3,180 | +25 | +0.8% | 355,200 |
| 2018/12/13 | 3,150 | 3,170 | 3,085 | 3,155 | +5 | +0.2% | 147,600 |
| 2018/12/12 | 3,140 | 3,190 | 3,120 | 3,150 | +30 | +1% | 173,600 |
| 2018/12/11 | 3,130 | 3,135 | 3,085 | 3,120 | +10 | +0.3% | 86,100 |
| 2018/12/10 | 3,120 | 3,160 | 3,105 | 3,110 | -80 | -2.5% | 67,800 |
| 2018/12/07 | 3,135 | 3,190 | 3,120 | 3,190 | +45 | +1.4% | 122,900 |
| 2018/12/06 | 3,185 | 3,215 | 3,130 | 3,145 | -80 | -2.5% | 106,900 |
| 2018/12/05 | 3,210 | 3,250 | 3,190 | 3,225 | -55 | -1.7% | 93,600 |
| 2018/12/04 | 3,305 | 3,330 | 3,265 | 3,280 | -40 | -1.2% | 93,900 |
| 2018/12/03 | 3,340 | 3,340 | 3,280 | 3,320 | -10 | -0.3% | 128,500 |
| 2018/11/30 | 3,265 | 3,340 | 3,250 | 3,330 | +85 | +2.6% | 144,900 |
| 2018/11/29 | 3,275 | 3,275 | 3,210 | 3,245 | -10 | -0.3% | 100,400 |
| 2018/11/28 | 3,215 | 3,280 | 3,215 | 3,255 | +40 | +1.2% | 101,900 |
| 2018/11/27 | 3,270 | 3,275 | 3,195 | 3,215 | -20 | -0.6% | 98,200 |
| 2018/11/26 | 3,220 | 3,255 | 3,200 | 3,235 | +15 | +0.5% | 70,100 |
| 2018/11/22 | 3,105 | 3,230 | 3,105 | 3,220 | +45 | +1.4% | 152,300 |
| 2018/11/21 | 3,110 | 3,175 | 3,100 | 3,175 | +5 | +0.2% | 98,600 |
| 2018/11/20 | 3,140 | 3,185 | 3,125 | 3,170 | +5 | +0.2% | 126,300 |
| 2018/11/19 | 3,195 | 3,215 | 3,150 | 3,165 | -15 | -0.5% | 127,100 |
| 2018/11/16 | 3,150 | 3,200 | 3,140 | 3,180 | +10 | +0.3% | 86,800 |
| 2018/11/15 | 3,100 | 3,170 | 3,095 | 3,170 | +40 | +1.3% | 103,000 |
| 2018/11/14 | 3,130 | 3,155 | 3,110 | 3,130 | -5 | -0.2% | 125,900 |
| 2018/11/13 | 3,150 | 3,160 | 3,075 | 3,135 | -55 | -1.7% | 184,900 |
| 2018/11/12 | 3,170 | 3,225 | 3,150 | 3,190 | +5 | +0.2% | 118,200 |
| 2018/11/09 | 3,235 | 3,235 | 3,165 | 3,185 | -35 | -1.1% | 100,800 |
| 2018/11/08 | 3,200 | 3,225 | 3,160 | 3,220 | +40 | +1.3% | 135,300 |
| 2018/11/07 | 3,180 | 3,240 | 3,160 | 3,180 | +10 | +0.3% | 176,300 |
| 2018/11/06 | 3,140 | 3,190 | 3,135 | 3,170 | +55 | +1.8% | 106,500 |
| 2018/11/05 | 3,080 | 3,140 | 3,035 | 3,115 | +20 | +0.6% | 238,700 |
| 2018/11/02 | 3,120 | 3,150 | 3,050 | 3,095 | -60 | -1.9% | 281,100 |
| 2018/11/01 | 3,070 | 3,175 | 3,055 | 3,155 | +15 | +0.5% | 232,900 |
| 2018/10/31 | 3,200 | 3,280 | 3,025 | 3,140 | +30 | +1% | 665,700 |
| 2018/10/30 | 3,085 | 3,180 | 3,055 | 3,110 | +25 | +0.8% | 739,500 |
| 2018/10/29 | 3,130 | 3,170 | 3,080 | 3,085 | -45 | -1.4% | 185,700 |
| 2018/10/26 | 3,175 | 3,190 | 3,115 | 3,130 | -40 | -1.3% | 190,700 |
| 2018/10/25 | 3,180 | 3,210 | 3,140 | 3,170 | -110 | -3.4% | 212,400 |
| 2018/10/24 | 3,230 | 3,325 | 3,230 | 3,280 | +50 | +1.5% | 328,600 |
| 2018/10/23 | 3,230 | 3,250 | 3,200 | 3,230 | -35 | -1.1% | 177,000 |
| 2018/10/22 | 3,205 | 3,280 | 3,200 | 3,265 | +30 | +0.9% | 106,600 |
| 2018/10/19 | 3,230 | 3,240 | 3,205 | 3,235 | -15 | -0.5% | 104,500 |
| 2018/10/18 | 3,320 | 3,335 | 3,245 | 3,250 | -65 | -2% | 167,800 |
| 2018/10/17 | 3,345 | 3,355 | 3,295 | 3,315 | +20 | +0.6% | 150,500 |
| 2018/10/16 | 3,290 | 3,320 | 3,255 | 3,295 | -10 | -0.3% | 170,400 |
| 2018/10/15 | 3,370 | 3,395 | 3,305 | 3,305 | -105 | -3.1% | 138,600 |
1551～
1600
件表示中 / 6949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 | 139,800円 | +4.0% | -26.9% | 2.86% | 33.92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 | 177,700円 | +1.2% | +11.5% | 5.63% | 7.39倍 | 0.59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 | 82,600円 | -2.9% | +16.3% | 2.66% | 32.32倍 | 0.84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 | 466,000円 | +3.2% | +8.3% | 4.29% | 10.18倍 | 0.64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 | 194,300円 | +2.6% | -1.5% | 4.12% | 10.18倍 | 0.50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
