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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,960 | 1,990 | 1,955 | 1,975 | +32.5 | +1.7% | 166,400 |
| 2015/02/10 | 1,922.5 | 1,947.5 | 1,917.5 | 1,942.5 | +20 | +1% | 114,200 |
| 2015/02/09 | 1,907.5 | 1,922.5 | 1,900 | 1,922.5 | +22.5 | +1.2% | 70,400 |
| 2015/02/06 | 1,910 | 1,910 | 1,892.5 | 1,900 | +2.5 | +0.1% | 141,600 |
| 2015/02/05 | 1,907.5 | 1,912.5 | 1,887.5 | 1,897.5 | -5 | -0.3% | 123,200 |
| 2015/02/04 | 1,887.5 | 1,910 | 1,887.5 | 1,902.5 | +17.5 | +0.9% | 143,000 |
| 2015/02/03 | 1,875 | 1,892.5 | 1,842.5 | 1,885 | +30 | +1.6% | 253,800 |
| 2015/02/02 | 1,975 | 1,975 | 1,847.5 | 1,855 | -140 | -7% | 432,000 |
| 2015/01/30 | 1,965 | 1,997.5 | 1,952.5 | 1,995 | +52.5 | +2.7% | 129,400 |
| 2015/01/29 | 1,952.5 | 1,965 | 1,935 | 1,942.5 | -15 | -0.8% | 101,800 |
| 2015/01/28 | 1,955 | 1,962.5 | 1,930 | 1,957.5 | +2.5 | +0.1% | 134,800 |
| 2015/01/27 | 1,997.5 | 1,997.5 | 1,947.5 | 1,955 | -40 | -2% | 181,200 |
| 2015/01/26 | 1,980 | 1,997.5 | 1,980 | 1,995 | +12.5 | +0.6% | 165,200 |
| 2015/01/23 | 1,975 | 1,987.5 | 1,950 | 1,982.5 | +15 | +0.8% | 156,400 |
| 2015/01/22 | 1,970 | 1,982.5 | 1,950 | 1,967.5 | -2.5 | -0.1% | 146,600 |
| 2015/01/21 | 1,935 | 1,970 | 1,925 | 1,970 | +50 | +2.6% | 122,400 |
| 2015/01/20 | 1,910 | 1,935 | 1,905 | 1,920 | +22.5 | +1.2% | 76,600 |
| 2015/01/19 | 1,900 | 1,907.5 | 1,880 | 1,897.5 | -5 | -0.3% | 137,200 |
| 2015/01/16 | 1,910 | 1,917.5 | 1,880 | 1,902.5 | -30 | -1.6% | 121,400 |
| 2015/01/15 | 1,932.5 | 1,940 | 1,912.5 | 1,932.5 | +12.5 | +0.7% | 90,000 |
| 2015/01/14 | 1,917.5 | 1,960 | 1,915 | 1,920 | -5 | -0.3% | 70,800 |
| 2015/01/13 | 1,915 | 1,925 | 1,907.5 | 1,925 | +2.5 | +0.1% | 39,800 |
| 2015/01/09 | 1,930 | 1,937.5 | 1,915 | 1,922.5 | +2.5 | +0.1% | 53,400 |
| 2015/01/08 | 1,907.5 | 1,930 | 1,907.5 | 1,920 | +17.5 | +0.9% | 47,800 |
| 2015/01/07 | 1,900 | 1,915 | 1,897.5 | 1,902.5 | -5 | -0.3% | 58,200 |
| 2015/01/06 | 1,935 | 1,937.5 | 1,905 | 1,907.5 | -45 | -2.3% | 75,600 |
| 2015/01/05 | 1,957.5 | 1,970 | 1,947.5 | 1,952.5 | -27.5 | -1.4% | 66,400 |
| 2014/12/30 | 1,997.5 | 1,997.5 | 1,980 | 1,980 | -12.5 | -0.6% | 53,400 |
| 2014/12/29 | 2,000 | 2,012.5 | 1,975 | 1,992.5 | -2.5 | -0.1% | 96,000 |
| 2014/12/26 | 1,985 | 2,000 | 1,977.5 | 1,995 | +10 | +0.5% | 58,000 |
| 2014/12/25 | 1,977.5 | 1,992.5 | 1,977.5 | 1,985 | -5 | -0.3% | 82,000 |
| 2014/12/24 | 1,965 | 1,992.5 | 1,957.5 | 1,990 | +52.5 | +2.7% | 99,400 |
| 2014/12/22 | 1,915 | 1,942.5 | 1,915 | 1,937.5 | +22.5 | +1.2% | 149,200 |
| 2014/12/19 | 1,950 | 1,965 | 1,902.5 | 1,915 | -15 | -0.8% | 178,200 |
| 2014/12/18 | 1,970 | 1,970 | 1,927.5 | 1,930 | +15 | +0.8% | 102,600 |
| 2014/12/17 | 1,927.5 | 1,950 | 1,915 | 1,915 | -35 | -1.8% | 112,000 |
| 2014/12/16 | 1,952.5 | 1,982.5 | 1,935 | 1,950 | -35 | -1.8% | 68,800 |
| 2014/12/15 | 2,005 | 2,015 | 1,982.5 | 1,985 | -5 | -0.3% | 180,400 |
| 2014/12/12 | 1,942.5 | 2,000 | 1,942.5 | 1,990 | +27.5 | +1.4% | 145,200 |
| 2014/12/11 | 1,945 | 1,972.5 | 1,940 | 1,962.5 | -10 | -0.5% | 66,800 |
| 2014/12/10 | 1,955 | 1,992.5 | 1,955 | 1,972.5 | +5 | +0.3% | 82,200 |
| 2014/12/09 | 1,957.5 | 2,002.5 | 1,957.5 | 1,967.5 | -25 | -1.3% | 91,800 |
| 2014/12/08 | 2,000 | 2,000 | 1,985 | 1,992.5 | -7.5 | -0.4% | 55,800 |
| 2014/12/05 | 2,002.5 | 2,007.5 | 1,992.5 | 2,000 | -5 | -0.2% | 83,800 |
| 2014/12/04 | 1,997.5 | 2,015 | 1,987.5 | 2,005 | +17.5 | +0.9% | 98,000 |
| 2014/12/03 | 1,947.5 | 2,000 | 1,942.5 | 1,987.5 | +42.5 | +2.2% | 266,400 |
| 2014/12/02 | 1,947.5 | 1,947.5 | 1,925 | 1,945 | +20 | +1% | 102,000 |
| 2014/12/01 | 1,905 | 1,930 | 1,905 | 1,925 | +27.5 | +1.4% | 63,800 |
| 2014/11/28 | 1,877.5 | 1,905 | 1,870 | 1,897.5 | +32.5 | +1.7% | 59,800 |
| 2014/11/27 | 1,882.5 | 1,890 | 1,865 | 1,865 | -17.5 | -0.9% | 87,800 |
2501～
2550
件表示中 / 6948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 | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02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 |
| 石原産 | 181,600円 | +6.9% | -36.0% | 4.68% | 11.58倍 | 0.65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 | 83,100円 | -2.9% | +16.3% | 2.65% | 32.51倍 | 0.85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 | 464,000円 | +3.2% | +8.3% | 4.31% | 10.14倍 | 0.64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 |
| ＪＳＰ | 194,200円 | +2.6% | -1.5% | 4.12% | 10.17倍 | 0.50倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
