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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,890 | 1,897.5 | 1,880 | 1,882.5 | -7.5 | -0.4% | 117,200 |
| 2014/11/25 | 1,927.5 | 1,930 | 1,887.5 | 1,890 | -40 | -2.1% | 137,600 |
| 2014/11/21 | 1,932.5 | 1,942.5 | 1,915 | 1,930 | -5 | -0.3% | 76,600 |
| 2014/11/20 | 1,947.5 | 1,955 | 1,935 | 1,935 | -20 | -1% | 58,200 |
| 2014/11/19 | 1,977.5 | 1,995 | 1,952.5 | 1,955 | -22.5 | -1.1% | 98,000 |
| 2014/11/18 | 1,932.5 | 1,980 | 1,932.5 | 1,977.5 | +57.5 | +3% | 163,200 |
| 2014/11/17 | 1,965 | 1,965 | 1,912.5 | 1,920 | -60 | -3% | 107,800 |
| 2014/11/14 | 2,000 | 2,000 | 1,950 | 1,980 | +5 | +0.3% | 184,600 |
| 2014/11/13 | 1,945 | 1,980 | 1,937.5 | 1,975 | +37.5 | +1.9% | 150,000 |
| 2014/11/12 | 1,925 | 1,940 | 1,917.5 | 1,937.5 | +12.5 | +0.6% | 189,400 |
| 2014/11/11 | 1,900 | 1,932.5 | 1,887.5 | 1,925 | +32.5 | +1.7% | 131,200 |
| 2014/11/10 | 1,887.5 | 1,902.5 | 1,880 | 1,892.5 | -12.5 | -0.7% | 114,400 |
| 2014/11/07 | 1,917.5 | 1,927.5 | 1,900 | 1,905 | ±0 | ±0% | 171,800 |
| 2014/11/06 | 1,917.5 | 1,917.5 | 1,897.5 | 1,905 | ±0 | ±0% | 165,400 |
| 2014/11/05 | 1,892.5 | 1,910 | 1,890 | 1,905 | +12.5 | +0.7% | 224,600 |
| 2014/11/04 | 1,912.5 | 1,925 | 1,862.5 | 1,892.5 | +30 | +1.6% | 373,600 |
| 2014/10/31 | 1,820 | 1,870 | 1,810 | 1,862.5 | +60 | +3.3% | 203,800 |
| 2014/10/30 | 1,820 | 1,832.5 | 1,802.5 | 1,802.5 | -25 | -1.4% | 102,600 |
| 2014/10/29 | 1,842.5 | 1,847.5 | 1,812.5 | 1,827.5 | ±0 | ±0% | 110,000 |
| 2014/10/28 | 1,825 | 1,840 | 1,817.5 | 1,827.5 | +2.5 | +0.1% | 81,800 |
| 2014/10/27 | 1,830 | 1,842.5 | 1,817.5 | 1,825 | +7.5 | +0.4% | 75,200 |
| 2014/10/24 | 1,820 | 1,830 | 1,815 | 1,817.5 | ±0 | ±0% | 65,600 |
| 2014/10/23 | 1,805 | 1,825 | 1,792.5 | 1,817.5 | -15 | -0.8% | 156,800 |
| 2014/10/22 | 1,750 | 1,842.5 | 1,750 | 1,832.5 | +117.5 | +6.9% | 312,800 |
| 2014/10/21 | 1,740 | 1,752.5 | 1,715 | 1,715 | -17.5 | -1% | 106,600 |
| 2014/10/20 | 1,742.5 | 1,750 | 1,717.5 | 1,732.5 | +22.5 | +1.3% | 134,800 |
| 2014/10/17 | 1,750 | 1,755 | 1,705 | 1,710 | -45 | -2.6% | 117,400 |
| 2014/10/16 | 1,755 | 1,780 | 1,752.5 | 1,755 | -17.5 | -1% | 168,600 |
| 2014/10/15 | 1,747.5 | 1,785 | 1,737.5 | 1,772.5 | +25 | +1.4% | 130,000 |
| 2014/10/14 | 1,752.5 | 1,772.5 | 1,745 | 1,747.5 | -40 | -2.2% | 119,200 |
| 2014/10/10 | 1,752.5 | 1,795 | 1,752.5 | 1,787.5 | +5 | +0.3% | 143,200 |
| 2014/10/09 | 1,810 | 1,817.5 | 1,777.5 | 1,782.5 | -15 | -0.8% | 57,000 |
| 2014/10/08 | 1,792.5 | 1,805 | 1,777.5 | 1,797.5 | -7.5 | -0.4% | 105,400 |
| 2014/10/07 | 1,837.5 | 1,837.5 | 1,802.5 | 1,805 | -2.5 | -0.1% | 96,800 |
| 2014/10/06 | 1,840 | 1,840 | 1,807.5 | 1,807.5 | -5 | -0.3% | 106,200 |
| 2014/10/03 | 1,782.5 | 1,817.5 | 1,782.5 | 1,812.5 | +15 | +0.8% | 101,200 |
| 2014/10/02 | 1,845 | 1,885 | 1,792.5 | 1,797.5 | -50 | -2.7% | 253,200 |
| 2014/10/01 | 1,895 | 1,900 | 1,835 | 1,847.5 | -45 | -2.4% | 236,000 |
| 2014/09/30 | 1,950 | 1,950 | 1,885 | 1,892.5 | -50 | -2.6% | 200,800 |
| 2014/09/29 | 1,927.5 | 1,947.5 | 1,912.5 | 1,942.5 | +20 | +1% | 107,000 |
| 2014/09/26 | 1,947.5 | 1,955 | 1,917.5 | 1,922.5 | -25 | -1.3% | 125,800 |
| 2014/09/25 | 1,947.5 | 1,950 | 1,940 | 1,947.5 | +7.5 | +0.4% | 122,800 |
| 2014/09/24 | 1,960 | 1,960 | 1,932.5 | 1,940 | -20 | -1% | 116,000 |
| 2014/09/22 | 1,957.5 | 1,972.5 | 1,947.5 | 1,960 | -7.5 | -0.4% | 69,600 |
| 2014/09/19 | 1,955 | 1,975 | 1,950 | 1,967.5 | +17.5 | +0.9% | 143,600 |
| 2014/09/18 | 1,952.5 | 1,972.5 | 1,945 | 1,950 | +5 | +0.3% | 99,400 |
| 2014/09/17 | 1,940 | 1,950 | 1,940 | 1,945 | +10 | +0.5% | 43,400 |
| 2014/09/16 | 1,937.5 | 1,947.5 | 1,927.5 | 1,935 | -12.5 | -0.6% | 108,000 |
| 2014/09/12 | 1,977.5 | 1,982.5 | 1,945 | 1,947.5 | -17.5 | -0.9% | 171,600 |
| 2014/09/11 | 1,975 | 1,982.5 | 1,950 | 1,965 | -5 | -0.3% | 79,400 |
2551～
2600
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 | 140,100円 | +4.0% | -26.9% | 2.86% | 34.00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 | 181,500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 | 83,600円 | -2.9% | +16.3% | 2.63% | 32.70倍 | 0.86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 | 466,000円 | +3.2% | +8.3% | 4.29% | 10.18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 | 193,600円 | +2.6% | -1.5% | 4.13% | 10.14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
