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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 2,070 | 2,122.5 | 2,070 | 2,112.5 | +57.5 | +2.8% | 159,800 |
| 2015/03/09 | 2,030 | 2,065 | 2,025 | 2,055 | +30 | +1.5% | 128,600 |
| 2015/03/06 | 2,025 | 2,027.5 | 2,017.5 | 2,025 | ±0 | ±0% | 134,200 |
| 2015/03/05 | 2,025 | 2,032.5 | 2,020 | 2,025 | +7.5 | +0.4% | 134,000 |
| 2015/03/04 | 2,027.5 | 2,030 | 2,010 | 2,017.5 | -12.5 | -0.6% | 91,200 |
| 2015/03/03 | 2,007.5 | 2,037.5 | 2,005 | 2,030 | +10 | +0.5% | 155,800 |
| 2015/03/02 | 2,025 | 2,035 | 2,012.5 | 2,020 | ±0 | ±0% | 115,600 |
| 2015/02/27 | 2,025 | 2,032.5 | 2,015 | 2,020 | +2.5 | +0.1% | 152,800 |
| 2015/02/26 | 2,007.5 | 2,020 | 2,000 | 2,017.5 | +15 | +0.7% | 186,400 |
| 2015/02/25 | 2,002.5 | 2,007.5 | 1,995 | 2,002.5 | +5 | +0.3% | 85,600 |
| 2015/02/24 | 2,000 | 2,002.5 | 1,990 | 1,997.5 | ±0 | ±0% | 73,000 |
| 2015/02/23 | 2,000 | 2,007.5 | 1,990 | 1,997.5 | +12.5 | +0.6% | 146,800 |
| 2015/02/20 | 2,000 | 2,020 | 1,982.5 | 1,985 | -2.5 | -0.1% | 104,800 |
| 2015/02/19 | 1,995 | 2,010 | 1,985 | 1,987.5 | -7.5 | -0.4% | 81,200 |
| 2015/02/18 | 2,025 | 2,025 | 1,995 | 1,995 | -12.5 | -0.6% | 109,800 |
| 2015/02/17 | 1,977.5 | 2,022.5 | 1,972.5 | 2,007.5 | +12.5 | +0.6% | 105,800 |
| 2015/02/16 | 1,982.5 | 2,000 | 1,977.5 | 1,995 | +15 | +0.8% | 88,800 |
| 2015/02/13 | 1,960 | 1,987.5 | 1,952.5 | 1,980 | +5 | +0.3% | 104,200 |
| 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 |
2551～
2600
件表示中 / 7016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 | +10.7% | +91.7% | 2.86% | 22.51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 |
| 日精化 | 282,400円 | -4.1% | -0.2% | 3.33% | 15.44倍 | 1.28倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 積水樹 | 221,200円 | +6.4% | +23.0% | 3.25% | 15.80倍 | 0.71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 | 355,000円 | +3.1% | +16.7% | 4.23% | 13.03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 | 364,000円 | +2.0% | +5.6% | 4.78% | 10.19倍 | 0.49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
