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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 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 |
| 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 |
1701～
1750
件表示中 / 7013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 | 141,100円 | +10.7% | +91.7% | 2.83% | 22.67倍 | 0.91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 |
| Ａｉロボティク | 611,000円 | +97.1% | +97.2% | 0.00% | 21.43倍 | 21.56倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 積水樹 | 223,100円 | +6.4% | +23.0% | 3.23% | 16.00倍 | 0.72倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| バルカー | 356,000円 | +3.1% | +16.7% | 4.21% | 13.07倍 | 1.24倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大日精 | 366,500円 | +2.0% | +5.6% | 4.75% | 10.45倍 | 0.50倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
