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 |
|---|---|---|---|---|---|---|---|
| 2014/10/08 | 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 |
| 2014/09/10 | 1,925 | 1,970 | 1,925 | 1,970 | +45 | +2.3% | 87,000 |
| 2014/09/09 | 1,952.5 | 1,962.5 | 1,925 | 1,925 | -30 | -1.5% | 133,000 |
| 2014/09/08 | 1,967.5 | 1,977.5 | 1,932.5 | 1,955 | ±0 | ±0% | 102,800 |
| 2014/09/05 | 1,975 | 1,975 | 1,950 | 1,955 | -2.5 | -0.1% | 39,800 |
| 2014/09/04 | 1,950 | 1,967.5 | 1,950 | 1,957.5 | +5 | +0.3% | 35,400 |
| 2014/09/03 | 2,020 | 2,020 | 1,947.5 | 1,952.5 | -47.5 | -2.4% | 122,600 |
| 2014/09/02 | 2,012.5 | 2,022.5 | 1,995 | 2,000 | -10 | -0.5% | 185,000 |
| 2014/09/01 | 2,010 | 2,025 | 1,997.5 | 2,010 | +5 | +0.2% | 82,600 |
| 2014/08/29 | 2,002.5 | 2,007.5 | 1,990 | 2,005 | +5 | +0.3% | 76,400 |
| 2014/08/28 | 1,987.5 | 2,002.5 | 1,980 | 2,000 | ±0 | ±0% | 103,400 |
| 2014/08/27 | 2,015 | 2,025 | 1,987.5 | 2,000 | -10 | -0.5% | 97,200 |
| 2014/08/26 | 2,010 | 2,017.5 | 1,995 | 2,010 | ±0 | ±0% | 74,200 |
| 2014/08/25 | 2,000 | 2,022.5 | 2,000 | 2,010 | +10 | +0.5% | 78,000 |
| 2014/08/22 | 2,005 | 2,005 | 1,992.5 | 2,000 | -10 | -0.5% | 68,600 |
| 2014/08/21 | 2,007.5 | 2,015 | 1,992.5 | 2,010 | +10 | +0.5% | 49,400 |
| 2014/08/20 | 2,000 | 2,012.5 | 1,992.5 | 2,000 | ±0 | ±0% | 62,600 |
| 2014/08/19 | 1,997.5 | 2,000 | 1,992.5 | 2,000 | +7.5 | +0.4% | 33,000 |
| 2014/08/18 | 1,985 | 1,997.5 | 1,980 | 1,992.5 | -2.5 | -0.1% | 28,800 |
| 2014/08/15 | 1,995 | 2,000 | 1,987.5 | 1,995 | +10 | +0.5% | 62,800 |
| 2014/08/14 | 1,957.5 | 1,987.5 | 1,950 | 1,985 | +32.5 | +1.7% | 134,200 |
| 2014/08/13 | 1,945 | 1,960 | 1,930 | 1,952.5 | +2.5 | +0.1% | 82,200 |
| 2014/08/12 | 1,965 | 1,965 | 1,942.5 | 1,950 | ±0 | ±0% | 82,800 |
| 2014/08/11 | 1,935 | 1,955 | 1,930 | 1,950 | +35 | +1.8% | 76,200 |
| 2014/08/08 | 1,935 | 1,945 | 1,905 | 1,915 | -22.5 | -1.2% | 108,000 |
| 2014/08/07 | 1,887.5 | 1,940 | 1,885 | 1,937.5 | +50 | +2.6% | 160,000 |
| 2014/08/06 | 1,900 | 1,910 | 1,880 | 1,887.5 | -27.5 | -1.4% | 156,800 |
| 2014/08/05 | 1,940 | 1,957.5 | 1,910 | 1,915 | -12.5 | -0.6% | 218,600 |
| 2014/08/04 | 1,925 | 1,942.5 | 1,912.5 | 1,927.5 | -7.5 | -0.4% | 99,600 |
| 2014/08/01 | 1,897.5 | 1,965 | 1,895 | 1,935 | +37.5 | +2% | 202,200 |
| 2014/07/31 | 1,892.5 | 1,930 | 1,860 | 1,897.5 | -100 | -5% | 468,800 |
| 2014/07/30 | 1,975 | 2,000 | 1,975 | 1,997.5 | +12.5 | +0.6% | 125,000 |
| 2014/07/29 | 1,992.5 | 1,995 | 1,977.5 | 1,985 | -10 | -0.5% | 66,600 |
2651～
2700
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
