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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 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 |
| 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 |
2601～
2650
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
