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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 3,625 | 3,640 | 3,585 | 3,640 | -10 | -0.3% | 91,300 |
| 2018/05/21 | 3,600 | 3,665 | 3,590 | 3,650 | +75 | +2.1% | 116,800 |
| 2018/05/18 | 3,555 | 3,595 | 3,530 | 3,575 | +5 | +0.1% | 179,100 |
| 2018/05/17 | 3,595 | 3,610 | 3,565 | 3,570 | -45 | -1.2% | 95,500 |
| 2018/05/16 | 3,620 | 3,645 | 3,600 | 3,615 | -5 | -0.1% | 161,900 |
| 2018/05/15 | 3,635 | 3,640 | 3,585 | 3,620 | -5 | -0.1% | 125,200 |
| 2018/05/14 | 3,615 | 3,635 | 3,590 | 3,625 | +10 | +0.3% | 146,700 |
| 2018/05/11 | 3,590 | 3,640 | 3,590 | 3,615 | +70 | +2% | 188,400 |
| 2018/05/10 | 3,585 | 3,640 | 3,525 | 3,545 | -45 | -1.3% | 247,800 |
| 2018/05/09 | 3,670 | 3,765 | 3,545 | 3,590 | -145 | -3.9% | 396,500 |
| 2018/05/08 | 3,750 | 3,765 | 3,685 | 3,735 | +30 | +0.8% | 309,300 |
| 2018/05/07 | 3,675 | 3,735 | 3,650 | 3,705 | +25 | +0.7% | 168,200 |
| 2018/05/02 | 3,835 | 3,835 | 3,670 | 3,680 | -100 | -2.6% | 238,800 |
| 2018/05/01 | 3,910 | 3,930 | 3,770 | 3,780 | -170 | -4.3% | 221,600 |
| 2018/04/27 | 3,955 | 3,975 | 3,920 | 3,950 | +10 | +0.3% | 80,800 |
| 2018/04/26 | 3,945 | 3,945 | 3,910 | 3,940 | +10 | +0.3% | 51,900 |
| 2018/04/25 | 3,905 | 3,940 | 3,870 | 3,930 | +25 | +0.6% | 99,700 |
| 2018/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | +40 | +1% | 100,700 |
| 2018/04/23 | 3,885 | 3,885 | 3,835 | 3,865 | -25 | -0.6% | 95,200 |
| 2018/04/20 | 3,860 | 3,915 | 3,860 | 3,890 | ±0 | ±0% | 110,500 |
| 2018/04/19 | 3,910 | 3,910 | 3,850 | 3,890 | -10 | -0.3% | 93,400 |
| 2018/04/18 | 3,865 | 3,905 | 3,840 | 3,900 | +50 | +1.3% | 130,600 |
| 2018/04/17 | 3,830 | 3,870 | 3,800 | 3,850 | +15 | +0.4% | 135,000 |
| 2018/04/16 | 3,805 | 3,840 | 3,800 | 3,835 | +80 | +2.1% | 139,000 |
| 2018/04/13 | 3,770 | 3,775 | 3,715 | 3,755 | +10 | +0.3% | 112,600 |
| 2018/04/12 | 3,755 | 3,790 | 3,715 | 3,745 | +50 | +1.4% | 128,200 |
| 2018/04/11 | 3,750 | 3,755 | 3,640 | 3,695 | -55 | -1.5% | 155,100 |
| 2018/04/10 | 3,805 | 3,840 | 3,750 | 3,750 | -75 | -2% | 185,600 |
| 2018/04/09 | 3,880 | 3,895 | 3,815 | 3,825 | -10 | -0.3% | 173,700 |
| 2018/04/06 | 3,830 | 3,880 | 3,785 | 3,835 | +35 | +0.9% | 248,000 |
| 2018/04/05 | 3,805 | 3,810 | 3,755 | 3,800 | +15 | +0.4% | 182,600 |
| 2018/04/04 | 3,785 | 3,800 | 3,740 | 3,785 | +70 | +1.9% | 133,100 |
| 2018/04/03 | 3,645 | 3,730 | 3,630 | 3,715 | +60 | +1.6% | 127,000 |
| 2018/04/02 | 3,690 | 3,695 | 3,650 | 3,655 | -15 | -0.4% | 52,600 |
| 2018/03/30 | 3,680 | 3,690 | 3,635 | 3,670 | -5 | -0.1% | 69,900 |
| 2018/03/29 | 3,650 | 3,700 | 3,630 | 3,675 | +65 | +1.8% | 123,900 |
| 2018/03/28 | 3,550 | 3,615 | 3,520 | 3,610 | -15 | -0.4% | 103,800 |
| 2018/03/27 | 3,535 | 3,625 | 3,530 | 3,625 | +110 | +3.1% | 166,900 |
| 2018/03/26 | 3,420 | 3,515 | 3,420 | 3,515 | +70 | +2% | 131,600 |
| 2018/03/23 | 3,500 | 3,505 | 3,440 | 3,445 | -115 | -3.2% | 119,600 |
| 2018/03/22 | 3,485 | 3,565 | 3,480 | 3,560 | +90 | +2.6% | 128,900 |
| 2018/03/20 | 3,465 | 3,475 | 3,425 | 3,470 | -30 | -0.9% | 146,900 |
| 2018/03/19 | 3,540 | 3,560 | 3,490 | 3,500 | -35 | -1% | 150,400 |
| 2018/03/16 | 3,530 | 3,560 | 3,510 | 3,535 | +15 | +0.4% | 141,500 |
| 2018/03/15 | 3,540 | 3,545 | 3,500 | 3,520 | -35 | -1% | 180,900 |
| 2018/03/14 | 3,575 | 3,575 | 3,540 | 3,555 | -10 | -0.3% | 98,200 |
| 2018/03/13 | 3,560 | 3,570 | 3,540 | 3,565 | ±0 | ±0% | 106,200 |
| 2018/03/12 | 3,615 | 3,615 | 3,540 | 3,565 | -5 | -0.1% | 132,100 |
| 2018/03/09 | 3,605 | 3,645 | 3,540 | 3,570 | -10 | -0.3% | 135,500 |
| 2018/03/08 | 3,670 | 3,675 | 3,560 | 3,580 | -65 | -1.8% | 98,800 |
1701～
1750
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
