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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,380 | 3,435 | 3,375 | 3,410 | +15 | +0.4% | 124,000 |
| 2018/10/11 | 3,350 | 3,410 | 3,340 | 3,395 | -110 | -3.1% | 250,000 |
| 2018/10/10 | 3,570 | 3,635 | 3,485 | 3,505 | -10 | -0.3% | 228,900 |
| 2018/10/09 | 3,575 | 3,695 | 3,490 | 3,515 | -50 | -1.4% | 244,300 |
| 2018/10/05 | 3,555 | 3,595 | 3,530 | 3,565 | -50 | -1.4% | 249,500 |
| 2018/10/04 | 3,645 | 3,650 | 3,565 | 3,615 | -35 | -1% | 186,200 |
| 2018/10/03 | 3,695 | 3,695 | 3,630 | 3,650 | -5 | -0.1% | 95,400 |
| 2018/10/02 | 3,660 | 3,695 | 3,645 | 3,655 | +40 | +1.1% | 106,700 |
| 2018/10/01 | 3,600 | 3,635 | 3,580 | 3,615 | +5 | +0.1% | 84,100 |
| 2018/09/28 | 3,565 | 3,630 | 3,565 | 3,610 | +55 | +1.5% | 119,000 |
| 2018/09/27 | 3,595 | 3,630 | 3,540 | 3,555 | -35 | -1% | 116,900 |
| 2018/09/26 | 3,525 | 3,590 | 3,525 | 3,590 | +15 | +0.4% | 176,600 |
| 2018/09/25 | 3,445 | 3,575 | 3,435 | 3,575 | +95 | +2.7% | 240,900 |
| 2018/09/21 | 3,575 | 3,580 | 3,470 | 3,480 | -45 | -1.3% | 153,200 |
| 2018/09/20 | 3,570 | 3,570 | 3,465 | 3,525 | +25 | +0.7% | 169,600 |
| 2018/09/19 | 3,530 | 3,530 | 3,495 | 3,500 | +5 | +0.1% | 156,100 |
| 2018/09/18 | 3,375 | 3,495 | 3,365 | 3,495 | +150 | +4.5% | 154,900 |
| 2018/09/14 | 3,380 | 3,385 | 3,325 | 3,345 | +10 | +0.3% | 136,800 |
| 2018/09/13 | 3,345 | 3,375 | 3,315 | 3,335 | +10 | +0.3% | 105,500 |
| 2018/09/12 | 3,390 | 3,390 | 3,305 | 3,325 | -55 | -1.6% | 117,700 |
| 2018/09/11 | 3,420 | 3,435 | 3,370 | 3,380 | -5 | -0.1% | 104,600 |
| 2018/09/10 | 3,360 | 3,400 | 3,340 | 3,385 | +25 | +0.7% | 152,400 |
| 2018/09/07 | 3,325 | 3,375 | 3,325 | 3,360 | +35 | +1.1% | 148,800 |
| 2018/09/06 | 3,290 | 3,360 | 3,270 | 3,325 | +20 | +0.6% | 169,100 |
| 2018/09/05 | 3,395 | 3,395 | 3,305 | 3,305 | -60 | -1.8% | 175,400 |
| 2018/09/04 | 3,340 | 3,375 | 3,290 | 3,365 | +70 | +2.1% | 106,100 |
| 2018/09/03 | 3,385 | 3,385 | 3,290 | 3,295 | -45 | -1.3% | 143,400 |
| 2018/08/31 | 3,210 | 3,350 | 3,205 | 3,340 | +90 | +2.8% | 335,800 |
| 2018/08/30 | 3,330 | 3,335 | 3,215 | 3,250 | -150 | -4.4% | 550,500 |
| 2018/08/29 | 3,515 | 3,530 | 3,400 | 3,400 | -110 | -3.1% | 263,200 |
| 2018/08/28 | 3,500 | 3,525 | 3,480 | 3,510 | +30 | +0.9% | 131,400 |
| 2018/08/27 | 3,440 | 3,490 | 3,435 | 3,480 | +45 | +1.3% | 92,700 |
| 2018/08/24 | 3,390 | 3,435 | 3,375 | 3,435 | +90 | +2.7% | 134,600 |
| 2018/08/23 | 3,320 | 3,345 | 3,295 | 3,345 | +50 | +1.5% | 99,700 |
| 2018/08/22 | 3,235 | 3,300 | 3,235 | 3,295 | +75 | +2.3% | 130,100 |
| 2018/08/21 | 3,215 | 3,225 | 3,195 | 3,220 | -40 | -1.2% | 115,900 |
| 2018/08/20 | 3,285 | 3,320 | 3,255 | 3,260 | -50 | -1.5% | 116,000 |
| 2018/08/17 | 3,265 | 3,325 | 3,255 | 3,310 | +110 | +3.4% | 194,000 |
| 2018/08/16 | 3,270 | 3,275 | 3,200 | 3,200 | -105 | -3.2% | 156,500 |
| 2018/08/15 | 3,365 | 3,385 | 3,305 | 3,305 | -45 | -1.3% | 75,000 |
| 2018/08/14 | 3,315 | 3,350 | 3,300 | 3,350 | +75 | +2.3% | 71,100 |
| 2018/08/13 | 3,325 | 3,360 | 3,270 | 3,275 | -105 | -3.1% | 115,600 |
| 2018/08/10 | 3,425 | 3,445 | 3,375 | 3,380 | -45 | -1.3% | 73,600 |
| 2018/08/09 | 3,425 | 3,445 | 3,370 | 3,425 | +5 | +0.1% | 104,300 |
| 2018/08/08 | 3,365 | 3,475 | 3,360 | 3,420 | +60 | +1.8% | 294,100 |
| 2018/08/07 | 3,410 | 3,410 | 3,350 | 3,360 | -55 | -1.6% | 120,700 |
| 2018/08/06 | 3,465 | 3,475 | 3,390 | 3,415 | -45 | -1.3% | 164,000 |
| 2018/08/03 | 3,480 | 3,505 | 3,445 | 3,460 | +30 | +0.9% | 104,100 |
| 2018/08/02 | 3,560 | 3,560 | 3,410 | 3,430 | -95 | -2.7% | 139,600 |
| 2018/08/01 | 3,525 | 3,555 | 3,495 | 3,525 | +40 | +1.1% | 175,700 |
1601～
1650
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
