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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 3,615 | 3,670 | 3,605 | 3,645 | ±0 | ±0% | 90,600 |
| 2018/03/06 | 3,600 | 3,650 | 3,585 | 3,645 | +100 | +2.8% | 107,100 |
| 2018/03/05 | 3,525 | 3,605 | 3,520 | 3,545 | ±0 | ±0% | 129,700 |
| 2018/03/02 | 3,525 | 3,575 | 3,510 | 3,545 | -120 | -3.3% | 179,300 |
| 2018/03/01 | 3,745 | 3,750 | 3,655 | 3,665 | -110 | -2.9% | 104,200 |
| 2018/02/28 | 3,775 | 3,820 | 3,775 | 3,775 | ±0 | ±0% | 103,800 |
| 2018/02/27 | 3,770 | 3,775 | 3,740 | 3,775 | +45 | +1.2% | 62,200 |
| 2018/02/26 | 3,700 | 3,745 | 3,690 | 3,730 | +70 | +1.9% | 95,900 |
| 2018/02/23 | 3,700 | 3,705 | 3,645 | 3,660 | -30 | -0.8% | 112,900 |
| 2018/02/22 | 3,705 | 3,730 | 3,680 | 3,690 | -80 | -2.1% | 151,800 |
| 2018/02/21 | 3,825 | 3,830 | 3,755 | 3,770 | -50 | -1.3% | 80,600 |
| 2018/02/20 | 3,805 | 3,830 | 3,800 | 3,820 | -15 | -0.4% | 55,300 |
| 2018/02/19 | 3,820 | 3,855 | 3,795 | 3,835 | +55 | +1.5% | 88,000 |
| 2018/02/16 | 3,705 | 3,795 | 3,705 | 3,780 | +120 | +3.3% | 80,300 |
| 2018/02/15 | 3,715 | 3,720 | 3,635 | 3,660 | -15 | -0.4% | 87,900 |
| 2018/02/14 | 3,690 | 3,720 | 3,640 | 3,675 | -15 | -0.4% | 68,000 |
| 2018/02/13 | 3,690 | 3,735 | 3,665 | 3,690 | +40 | +1.1% | 148,800 |
| 2018/02/09 | 3,635 | 3,665 | 3,615 | 3,650 | -80 | -2.1% | 147,800 |
| 2018/02/08 | 3,785 | 3,785 | 3,715 | 3,730 | +15 | +0.4% | 99,400 |
| 2018/02/07 | 3,785 | 3,845 | 3,710 | 3,715 | +55 | +1.5% | 123,300 |
| 2018/02/06 | 3,780 | 3,805 | 3,625 | 3,660 | -285 | -7.2% | 170,100 |
| 2018/02/05 | 4,015 | 4,085 | 3,930 | 3,945 | -70 | -1.7% | 135,000 |
| 2018/02/02 | 4,040 | 4,060 | 3,960 | 4,015 | -30 | -0.7% | 168,600 |
| 2018/02/01 | 3,930 | 4,055 | 3,930 | 4,045 | +155 | +4% | 172,200 |
| 2018/01/31 | 3,980 | 3,990 | 3,885 | 3,890 | -75 | -1.9% | 200,100 |
| 2018/01/30 | 3,850 | 4,060 | 3,850 | 3,965 | +175 | +4.6% | 365,700 |
| 2018/01/29 | 3,785 | 3,815 | 3,770 | 3,790 | +15 | +0.4% | 111,100 |
| 2018/01/26 | 3,810 | 3,830 | 3,755 | 3,775 | -35 | -0.9% | 140,800 |
| 2018/01/25 | 3,860 | 3,860 | 3,810 | 3,810 | -70 | -1.8% | 87,900 |
| 2018/01/24 | 3,860 | 3,890 | 3,850 | 3,880 | +20 | +0.5% | 80,300 |
| 2018/01/23 | 3,820 | 3,870 | 3,820 | 3,860 | +75 | +2% | 95,200 |
| 2018/01/22 | 3,785 | 3,800 | 3,760 | 3,785 | +5 | +0.1% | 62,800 |
| 2018/01/19 | 3,770 | 3,820 | 3,760 | 3,780 | +20 | +0.5% | 60,900 |
| 2018/01/18 | 3,825 | 3,825 | 3,755 | 3,760 | -25 | -0.7% | 99,800 |
| 2018/01/17 | 3,810 | 3,815 | 3,770 | 3,785 | -45 | -1.2% | 131,000 |
| 2018/01/16 | 3,760 | 3,835 | 3,755 | 3,830 | +80 | +2.1% | 87,100 |
| 2018/01/15 | 3,770 | 3,775 | 3,745 | 3,750 | +20 | +0.5% | 44,800 |
| 2018/01/12 | 3,765 | 3,780 | 3,730 | 3,730 | -65 | -1.7% | 85,900 |
| 2018/01/11 | 3,780 | 3,795 | 3,755 | 3,795 | +5 | +0.1% | 80,300 |
| 2018/01/10 | 3,835 | 3,835 | 3,780 | 3,790 | -35 | -0.9% | 79,900 |
| 2018/01/09 | 3,810 | 3,840 | 3,755 | 3,825 | +15 | +0.4% | 191,500 |
| 2018/01/05 | 3,765 | 3,820 | 3,725 | 3,810 | +30 | +0.8% | 173,300 |
| 2018/01/04 | 3,755 | 3,780 | 3,740 | 3,780 | +85 | +2.3% | 113,500 |
| 2017/12/29 | 3,710 | 3,715 | 3,690 | 3,695 | -10 | -0.3% | 60,900 |
| 2017/12/28 | 3,705 | 3,720 | 3,685 | 3,705 | ±0 | ±0% | 77,700 |
| 2017/12/27 | 3,720 | 3,735 | 3,705 | 3,705 | -10 | -0.3% | 64,400 |
| 2017/12/26 | 3,730 | 3,745 | 3,705 | 3,715 | ±0 | ±0% | 46,000 |
| 2017/12/25 | 3,670 | 3,715 | 3,670 | 3,715 | +50 | +1.4% | 44,800 |
| 2017/12/22 | 3,680 | 3,720 | 3,660 | 3,665 | -25 | -0.7% | 117,500 |
| 2017/12/21 | 3,675 | 3,695 | 3,655 | 3,690 | +15 | +0.4% | 62,600 |
1751～
1800
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
