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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,205 | 1,216 | 1,200 | 1,216 | +14 | +1.2% | 151,100 |
| 2025/02/04 | 1,214 | 1,217 | 1,201 | 1,202 | +2 | +0.2% | 139,000 |
| 2025/02/03 | 1,225 | 1,226 | 1,200 | 1,200 | -30 | -2.4% | 180,900 |
| 2025/01/31 | 1,237 | 1,239 | 1,229 | 1,230 | -14 | -1.1% | 136,000 |
| 2025/01/30 | 1,250 | 1,253 | 1,240 | 1,244 | -2 | -0.2% | 131,100 |
| 2025/01/29 | 1,259 | 1,259 | 1,246 | 1,246 | -13 | -1% | 75,000 |
| 2025/01/28 | 1,253 | 1,267 | 1,252 | 1,259 | +7 | +0.6% | 94,300 |
| 2025/01/27 | 1,249 | 1,253 | 1,246 | 1,252 | +15 | +1.2% | 66,700 |
| 2025/01/24 | 1,241 | 1,244 | 1,236 | 1,237 | +1 | +0.1% | 71,500 |
| 2025/01/23 | 1,238 | 1,246 | 1,233 | 1,236 | -14 | -1.1% | 121,200 |
| 2025/01/22 | 1,251 | 1,266 | 1,245 | 1,250 | -1 | -0.1% | 121,400 |
| 2025/01/21 | 1,253 | 1,255 | 1,246 | 1,251 | +10 | +0.8% | 53,600 |
| 2025/01/20 | 1,246 | 1,254 | 1,241 | 1,241 | +4 | +0.3% | 68,500 |
| 2025/01/17 | 1,242 | 1,245 | 1,232 | 1,237 | -11 | -0.9% | 57,300 |
| 2025/01/16 | 1,248 | 1,255 | 1,239 | 1,248 | -5 | -0.4% | 89,700 |
| 2025/01/15 | 1,252 | 1,256 | 1,238 | 1,253 | +11 | +0.9% | 109,800 |
| 2025/01/14 | 1,272 | 1,272 | 1,235 | 1,242 | -24 | -1.9% | 106,500 |
| 2025/01/10 | 1,264 | 1,267 | 1,255 | 1,266 | +2 | +0.2% | 92,900 |
| 2025/01/09 | 1,274 | 1,274 | 1,252 | 1,264 | -5 | -0.4% | 118,300 |
| 2025/01/08 | 1,263 | 1,272 | 1,258 | 1,269 | +10 | +0.8% | 155,700 |
| 2025/01/07 | 1,261 | 1,261 | 1,243 | 1,259 | -7 | -0.6% | 177,200 |
| 2025/01/06 | 1,289 | 1,289 | 1,262 | 1,266 | -17 | -1.3% | 153,700 |
| 2024/12/30 | 1,281 | 1,291 | 1,277 | 1,283 | +1 | +0.1% | 112,900 |
| 2024/12/27 | 1,279 | 1,285 | 1,270 | 1,282 | +4 | +0.3% | 104,800 |
| 2024/12/26 | 1,269 | 1,279 | 1,264 | 1,278 | +9 | +0.7% | 151,800 |
| 2024/12/25 | 1,281 | 1,284 | 1,258 | 1,269 | -15 | -1.2% | 84,500 |
| 2024/12/24 | 1,290 | 1,292 | 1,281 | 1,284 | -6 | -0.5% | 72,800 |
| 2024/12/23 | 1,300 | 1,301 | 1,290 | 1,290 | -3 | -0.2% | 65,400 |
| 2024/12/20 | 1,298 | 1,303 | 1,292 | 1,293 | -11 | -0.8% | 121,900 |
| 2024/12/19 | 1,290 | 1,308 | 1,290 | 1,304 | +2 | +0.2% | 111,600 |
| 2024/12/18 | 1,311 | 1,311 | 1,299 | 1,302 | -15 | -1.1% | 91,400 |
| 2024/12/17 | 1,304 | 1,324 | 1,302 | 1,317 | +18 | +1.4% | 158,500 |
| 2024/12/16 | 1,310 | 1,310 | 1,297 | 1,299 | -7 | -0.5% | 100,000 |
| 2024/12/13 | 1,308 | 1,314 | 1,302 | 1,306 | -10 | -0.8% | 141,300 |
| 2024/12/12 | 1,311 | 1,317 | 1,303 | 1,316 | +7 | +0.5% | 140,400 |
| 2024/12/11 | 1,300 | 1,316 | 1,292 | 1,309 | +18 | +1.4% | 116,000 |
| 2024/12/10 | 1,310 | 1,310 | 1,284 | 1,291 | -9 | -0.7% | 159,500 |
| 2024/12/09 | 1,310 | 1,312 | 1,296 | 1,300 | -5 | -0.4% | 102,800 |
| 2024/12/06 | 1,304 | 1,312 | 1,302 | 1,305 | +6 | +0.5% | 90,200 |
| 2024/12/05 | 1,307 | 1,313 | 1,292 | 1,299 | -3 | -0.2% | 148,600 |
| 2024/12/04 | 1,289 | 1,313 | 1,289 | 1,302 | +8 | +0.6% | 142,800 |
| 2024/12/03 | 1,296 | 1,305 | 1,294 | 1,294 | +8 | +0.6% | 88,800 |
| 2024/12/02 | 1,296 | 1,306 | 1,285 | 1,286 | -10 | -0.8% | 117,000 |
| 2024/11/29 | 1,290 | 1,309 | 1,290 | 1,296 | +13 | +1% | 164,200 |
| 2024/11/28 | 1,287 | 1,298 | 1,280 | 1,283 | -3 | -0.2% | 144,300 |
| 2024/11/27 | 1,268 | 1,292 | 1,253 | 1,286 | -9 | -0.7% | 263,000 |
| 2024/11/26 | 1,253 | 1,303 | 1,248 | 1,295 | +52 | +4.2% | 383,300 |
| 2024/11/25 | 1,228 | 1,257 | 1,224 | 1,243 | +9 | +0.7% | 1,572,900 |
| 2024/11/22 | 1,230 | 1,237 | 1,225 | 1,234 | +10 | +0.8% | 175,000 |
| 2024/11/21 | 1,240 | 1,245 | 1,219 | 1,224 | -15 | -1.2% | 238,600 |
151～
200
件表示中 / 7038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 | 229,500円 | +10.7% | +91.7% | 0.00% | 36.87倍 | 1.48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 |
| タカラバイオ | 95,700円 | +16.6% | -3.5% | 1.78% | 88.61倍 | 1.00倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| クミアイ化 | 84,700円 | -1.1% | -20.8% | 4.01% | 9.36倍 | 0.68倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 285,400円 | +6.4% | +15.3% | 3.68% | 10.03倍 | 1.48倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 395,500円 | +4.0% | -11.1% | 3.29% | 15.06倍 | 1.21倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
