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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,800 | 1,827.5 | 1,790 | 1,805 | +5 | +0.3% | 90,000 |
| 2014/04/16 | 1,792.5 | 1,800 | 1,765 | 1,800 | +30 | +1.7% | 85,600 |
| 2014/04/15 | 1,757.5 | 1,777.5 | 1,717.5 | 1,770 | +47.5 | +2.8% | 199,600 |
| 2014/04/14 | 1,697.5 | 1,747.5 | 1,697.5 | 1,722.5 | +22.5 | +1.3% | 96,000 |
| 2014/04/11 | 1,725 | 1,725 | 1,685 | 1,700 | -40 | -2.3% | 223,000 |
| 2014/04/10 | 1,745 | 1,762.5 | 1,727.5 | 1,740 | -5 | -0.3% | 162,400 |
| 2014/04/09 | 1,755 | 1,765 | 1,732.5 | 1,745 | -30 | -1.7% | 167,800 |
| 2014/04/08 | 1,797.5 | 1,807.5 | 1,772.5 | 1,775 | -50 | -2.7% | 98,400 |
| 2014/04/07 | 1,827.5 | 1,842.5 | 1,817.5 | 1,825 | -30 | -1.6% | 43,000 |
| 2014/04/04 | 1,855 | 1,875 | 1,842.5 | 1,855 | ±0 | ±0% | 97,600 |
| 2014/04/03 | 1,822.5 | 1,865 | 1,817.5 | 1,855 | +20 | +1.1% | 105,200 |
| 2014/04/02 | 1,857.5 | 1,870 | 1,835 | 1,835 | -17.5 | -0.9% | 114,800 |
| 2014/04/01 | 1,842.5 | 1,855 | 1,790 | 1,852.5 | -12.5 | -0.7% | 185,800 |
| 2014/03/31 | 1,845 | 1,870 | 1,830 | 1,865 | +22.5 | +1.2% | 133,600 |
| 2014/03/28 | 1,810 | 1,842.5 | 1,807.5 | 1,842.5 | +22.5 | +1.2% | 112,800 |
| 2014/03/27 | 1,785 | 1,825 | 1,780 | 1,820 | -15 | -0.8% | 145,400 |
| 2014/03/26 | 1,815 | 1,837.5 | 1,807.5 | 1,835 | +52.5 | +2.9% | 229,800 |
| 2014/03/25 | 1,770 | 1,807.5 | 1,770 | 1,782.5 | +15 | +0.8% | 195,800 |
| 2014/03/24 | 1,742.5 | 1,780 | 1,732.5 | 1,767.5 | +52.5 | +3.1% | 120,400 |
| 2014/03/20 | 1,732.5 | 1,750 | 1,715 | 1,715 | +7.5 | +0.4% | 75,400 |
| 2014/03/19 | 1,717.5 | 1,730 | 1,692.5 | 1,707.5 | -5 | -0.3% | 88,400 |
| 2014/03/18 | 1,675 | 1,725 | 1,670 | 1,712.5 | +47.5 | +2.9% | 75,000 |
| 2014/03/17 | 1,690 | 1,690 | 1,657.5 | 1,665 | -30 | -1.8% | 106,400 |
| 2014/03/14 | 1,712.5 | 1,722.5 | 1,690 | 1,695 | -47.5 | -2.7% | 192,200 |
| 2014/03/13 | 1,740 | 1,750 | 1,735 | 1,742.5 | +2.5 | +0.1% | 67,000 |
| 2014/03/12 | 1,772.5 | 1,772.5 | 1,740 | 1,740 | -42.5 | -2.4% | 58,400 |
| 2014/03/11 | 1,780 | 1,795 | 1,757.5 | 1,782.5 | +10 | +0.6% | 71,800 |
| 2014/03/10 | 1,775 | 1,785 | 1,770 | 1,772.5 | -7.5 | -0.4% | 44,800 |
| 2014/03/07 | 1,762.5 | 1,780 | 1,755 | 1,780 | +22.5 | +1.3% | 47,600 |
| 2014/03/06 | 1,762.5 | 1,762.5 | 1,742.5 | 1,757.5 | -5 | -0.3% | 61,200 |
| 2014/03/05 | 1,780 | 1,785 | 1,757.5 | 1,762.5 | -17.5 | -1% | 86,800 |
| 2014/03/04 | 1,747.5 | 1,787.5 | 1,747.5 | 1,780 | +25 | +1.4% | 207,600 |
| 2014/03/03 | 1,710 | 1,757.5 | 1,705 | 1,755 | +25 | +1.4% | 151,200 |
| 2014/02/28 | 1,750 | 1,750 | 1,692.5 | 1,730 | -17.5 | -1% | 256,200 |
| 2014/02/27 | 1,757.5 | 1,757.5 | 1,737.5 | 1,747.5 | +5 | +0.3% | 62,800 |
| 2014/02/26 | 1,767.5 | 1,770 | 1,727.5 | 1,742.5 | -27.5 | -1.6% | 252,000 |
| 2014/02/25 | 1,757.5 | 1,770 | 1,740 | 1,770 | +22.5 | +1.3% | 124,800 |
| 2014/02/24 | 1,785 | 1,785 | 1,727.5 | 1,747.5 | -40 | -2.2% | 349,800 |
| 2014/02/21 | 1,752.5 | 1,790 | 1,752.5 | 1,787.5 | +35 | +2% | 116,200 |
| 2014/02/20 | 1,750 | 1,762.5 | 1,747.5 | 1,752.5 | -7.5 | -0.4% | 101,600 |
| 2014/02/19 | 1,745 | 1,762.5 | 1,727.5 | 1,760 | +5 | +0.3% | 154,800 |
| 2014/02/18 | 1,717.5 | 1,757.5 | 1,707.5 | 1,755 | +37.5 | +2.2% | 124,200 |
| 2014/02/17 | 1,692.5 | 1,722.5 | 1,680 | 1,717.5 | +25 | +1.5% | 72,200 |
| 2014/02/14 | 1,715 | 1,722.5 | 1,680 | 1,692.5 | -10 | -0.6% | 97,600 |
| 2014/02/13 | 1,710 | 1,722.5 | 1,695 | 1,702.5 | -5 | -0.3% | 87,400 |
| 2014/02/12 | 1,685 | 1,715 | 1,682.5 | 1,707.5 | +30 | +1.8% | 98,200 |
| 2014/02/10 | 1,677.5 | 1,687.5 | 1,667.5 | 1,677.5 | +27.5 | +1.7% | 48,800 |
| 2014/02/07 | 1,657.5 | 1,670 | 1,640 | 1,650 | +7.5 | +0.5% | 98,400 |
| 2014/02/06 | 1,675 | 1,677.5 | 1,640 | 1,642.5 | -50 | -3% | 124,600 |
| 2014/02/05 | 1,707.5 | 1,715 | 1,690 | 1,692.5 | -12.5 | -0.7% | 236,200 |
2701～
2750
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 | 138,800円 | +4.0% | -26.9% | 2.88% | 33.68倍 | 0.89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 | 181,400円 | +6.9% | -36.0% | 4.69% | 11.57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 | 82,900円 | -2.9% | +16.3% | 2.65% | 32.43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 | 459,500円 | +3.2% | +8.3% | 4.35% | 10.04倍 | 0.63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 | 194,300円 | +2.6% | -1.5% | 4.12% | 10.18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
