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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 3,525 | 3,555 | 3,495 | 3,525 | +40 | +1.1% | 175,700 |
| 2018/07/31 | 3,510 | 3,640 | 3,285 | 3,485 | -105 | -2.9% | 698,100 |
| 2018/07/30 | 3,600 | 3,605 | 3,545 | 3,590 | -20 | -0.6% | 194,500 |
| 2018/07/27 | 3,540 | 3,615 | 3,505 | 3,610 | +100 | +2.8% | 140,100 |
| 2018/07/26 | 3,515 | 3,530 | 3,480 | 3,510 | +15 | +0.4% | 177,000 |
| 2018/07/25 | 3,500 | 3,535 | 3,470 | 3,495 | ±0 | ±0% | 137,700 |
| 2018/07/24 | 3,565 | 3,585 | 3,485 | 3,495 | -40 | -1.1% | 101,000 |
| 2018/07/23 | 3,565 | 3,590 | 3,520 | 3,535 | -75 | -2.1% | 98,200 |
| 2018/07/20 | 3,665 | 3,675 | 3,570 | 3,610 | -50 | -1.4% | 147,600 |
| 2018/07/19 | 3,720 | 3,720 | 3,645 | 3,660 | -95 | -2.5% | 131,300 |
| 2018/07/18 | 3,790 | 3,815 | 3,745 | 3,755 | -25 | -0.7% | 203,700 |
| 2018/07/17 | 3,670 | 3,800 | 3,660 | 3,780 | +155 | +4.3% | 307,800 |
| 2018/07/13 | 3,555 | 3,635 | 3,535 | 3,625 | +130 | +3.7% | 180,500 |
| 2018/07/12 | 3,510 | 3,535 | 3,485 | 3,495 | -5 | -0.1% | 125,400 |
| 2018/07/11 | 3,470 | 3,510 | 3,425 | 3,500 | -5 | -0.1% | 180,200 |
| 2018/07/10 | 3,590 | 3,590 | 3,485 | 3,505 | -35 | -1% | 182,900 |
| 2018/07/09 | 3,605 | 3,605 | 3,505 | 3,540 | +85 | +2.5% | 243,200 |
| 2018/07/06 | 3,480 | 3,525 | 3,425 | 3,455 | +45 | +1.3% | 170,800 |
| 2018/07/05 | 3,495 | 3,495 | 3,385 | 3,410 | -95 | -2.7% | 130,800 |
| 2018/07/04 | 3,365 | 3,525 | 3,365 | 3,505 | +135 | +4% | 271,100 |
| 2018/07/03 | 3,355 | 3,425 | 3,340 | 3,370 | +35 | +1% | 200,800 |
| 2018/07/02 | 3,435 | 3,435 | 3,335 | 3,335 | -115 | -3.3% | 143,100 |
| 2018/06/29 | 3,475 | 3,490 | 3,430 | 3,450 | +20 | +0.6% | 195,600 |
| 2018/06/28 | 3,390 | 3,445 | 3,335 | 3,430 | +45 | +1.3% | 157,500 |
| 2018/06/27 | 3,320 | 3,445 | 3,300 | 3,385 | +85 | +2.6% | 237,800 |
| 2018/06/26 | 3,240 | 3,320 | 3,235 | 3,300 | +45 | +1.4% | 216,500 |
| 2018/06/25 | 3,290 | 3,295 | 3,245 | 3,255 | -80 | -2.4% | 169,100 |
| 2018/06/22 | 3,300 | 3,360 | 3,290 | 3,335 | +10 | +0.3% | 220,900 |
| 2018/06/21 | 3,370 | 3,405 | 3,325 | 3,325 | -115 | -3.3% | 263,300 |
| 2018/06/20 | 3,385 | 3,450 | 3,385 | 3,440 | -15 | -0.4% | 263,400 |
| 2018/06/19 | 3,505 | 3,515 | 3,405 | 3,455 | -90 | -2.5% | 231,400 |
| 2018/06/18 | 3,565 | 3,575 | 3,515 | 3,545 | -25 | -0.7% | 85,700 |
| 2018/06/15 | 3,620 | 3,630 | 3,570 | 3,570 | ±0 | ±0% | 106,600 |
| 2018/06/14 | 3,625 | 3,625 | 3,545 | 3,570 | -95 | -2.6% | 135,700 |
| 2018/06/13 | 3,635 | 3,690 | 3,625 | 3,665 | +45 | +1.2% | 150,800 |
| 2018/06/12 | 3,625 | 3,645 | 3,590 | 3,620 | ±0 | ±0% | 59,500 |
| 2018/06/11 | 3,660 | 3,675 | 3,605 | 3,620 | -45 | -1.2% | 91,300 |
| 2018/06/08 | 3,655 | 3,690 | 3,650 | 3,665 | +10 | +0.3% | 146,300 |
| 2018/06/07 | 3,635 | 3,655 | 3,590 | 3,655 | +35 | +1% | 104,400 |
| 2018/06/06 | 3,660 | 3,685 | 3,600 | 3,620 | -35 | -1% | 105,000 |
| 2018/06/05 | 3,575 | 3,655 | 3,570 | 3,655 | +150 | +4.3% | 177,600 |
| 2018/06/04 | 3,565 | 3,570 | 3,495 | 3,505 | -40 | -1.1% | 137,300 |
| 2018/06/01 | 3,480 | 3,595 | 3,460 | 3,545 | -5 | -0.1% | 231,600 |
| 2018/05/31 | 3,480 | 3,580 | 3,480 | 3,550 | +100 | +2.9% | 311,000 |
| 2018/05/30 | 3,510 | 3,530 | 3,430 | 3,450 | -105 | -3% | 211,200 |
| 2018/05/29 | 3,595 | 3,605 | 3,535 | 3,555 | -45 | -1.3% | 94,900 |
| 2018/05/28 | 3,625 | 3,660 | 3,590 | 3,600 | -50 | -1.4% | 77,200 |
| 2018/05/25 | 3,670 | 3,680 | 3,625 | 3,650 | -50 | -1.4% | 100,700 |
| 2018/05/24 | 3,720 | 3,780 | 3,685 | 3,700 | +10 | +0.3% | 142,900 |
| 2018/05/23 | 3,645 | 3,730 | 3,640 | 3,690 | +50 | +1.4% | 189,300 |
1651～
1700
件表示中 / 6950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 | 139,500円 | +4.0% | -26.9% | 2.87% | 33.85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 |
| ＺＡＣＲＯＳ | 391,000円 | +4.2% | +4.2% | 3.43% | 9.61倍 | 0.79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 |
| 石原産 | 177,500円 | +1.2% | +11.5% | 5.63% | 7.38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 | 82,000円 | -2.9% | +16.3% | 2.68% | 32.08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 | 468,500円 | +3.2% | +8.3% | 4.27% | 10.23倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
