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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,735 | 1,745 | 1,690 | 1,705 | -70 | -3.9% | 248,200 |
| 2014/02/03 | 1,720 | 1,810 | 1,707.5 | 1,775 | +10 | +0.6% | 495,000 |
| 2014/01/31 | 1,675 | 1,767.5 | 1,650 | 1,765 | +200 | +12.8% | 619,800 |
| 2014/01/30 | 1,550 | 1,570 | 1,530 | 1,565 | -2.5 | -0.2% | 269,000 |
| 2014/01/29 | 1,555 | 1,575 | 1,545 | 1,567.5 | +22.5 | +1.5% | 120,200 |
| 2014/01/28 | 1,567.5 | 1,575 | 1,545 | 1,545 | -17.5 | -1.1% | 115,800 |
| 2014/01/27 | 1,575 | 1,580 | 1,557.5 | 1,562.5 | -27.5 | -1.7% | 123,400 |
| 2014/01/24 | 1,612.5 | 1,612.5 | 1,582.5 | 1,590 | -45 | -2.8% | 196,400 |
| 2014/01/23 | 1,660 | 1,665 | 1,635 | 1,635 | -25 | -1.5% | 86,600 |
| 2014/01/22 | 1,685 | 1,685 | 1,645 | 1,660 | -22.5 | -1.3% | 105,600 |
| 2014/01/21 | 1,685 | 1,692.5 | 1,680 | 1,682.5 | -5 | -0.3% | 48,800 |
| 2014/01/20 | 1,665 | 1,690 | 1,657.5 | 1,687.5 | +25 | +1.5% | 80,400 |
| 2014/01/17 | 1,665 | 1,677.5 | 1,660 | 1,662.5 | -5 | -0.3% | 59,200 |
| 2014/01/16 | 1,672.5 | 1,690 | 1,667.5 | 1,667.5 | -17.5 | -1% | 88,600 |
| 2014/01/15 | 1,685 | 1,687.5 | 1,665 | 1,685 | +12.5 | +0.7% | 94,800 |
| 2014/01/14 | 1,685 | 1,685 | 1,665 | 1,672.5 | -15 | -0.9% | 86,200 |
| 2014/01/10 | 1,690 | 1,690 | 1,655 | 1,687.5 | -15 | -0.9% | 156,600 |
| 2014/01/09 | 1,707.5 | 1,707.5 | 1,680 | 1,702.5 | -10 | -0.6% | 73,200 |
| 2014/01/08 | 1,687.5 | 1,712.5 | 1,685 | 1,712.5 | +35 | +2.1% | 168,200 |
| 2014/01/07 | 1,672.5 | 1,690 | 1,667.5 | 1,677.5 | +7.5 | +0.4% | 151,600 |
| 2014/01/06 | 1,675 | 1,685 | 1,660 | 1,670 | +5 | +0.3% | 131,400 |
| 2013/12/30 | 1,660 | 1,670 | 1,655 | 1,665 | +10 | +0.6% | 81,200 |
| 2013/12/27 | 1,632.5 | 1,655 | 1,632.5 | 1,655 | +22.5 | +1.4% | 139,600 |
| 2013/12/26 | 1,627.5 | 1,637.5 | 1,610 | 1,632.5 | +22.5 | +1.4% | 95,600 |
| 2013/12/25 | 1,600 | 1,612.5 | 1,600 | 1,610 | ±0 | ±0% | 176,000 |
| 2013/12/24 | 1,600 | 1,612.5 | 1,597.5 | 1,610 | +10 | +0.6% | 177,200 |
| 2013/12/20 | 1,587.5 | 1,602.5 | 1,585 | 1,600 | ±0 | ±0% | 144,000 |
| 2013/12/19 | 1,580 | 1,600 | 1,580 | 1,600 | +17.5 | +1.1% | 423,600 |
| 2013/12/18 | 1,575 | 1,590 | 1,570 | 1,582.5 | +10 | +0.6% | 104,600 |
| 2013/12/17 | 1,557.5 | 1,577.5 | 1,555 | 1,572.5 | +15 | +1% | 136,400 |
| 2013/12/16 | 1,590 | 1,592.5 | 1,555 | 1,557.5 | -42.5 | -2.7% | 120,600 |
| 2013/12/13 | 1,602.5 | 1,610 | 1,582.5 | 1,600 | +17.5 | +1.1% | 301,600 |
| 2013/12/12 | 1,575 | 1,587.5 | 1,575 | 1,582.5 | -5 | -0.3% | 111,400 |
| 2013/12/11 | 1,610 | 1,612.5 | 1,582.5 | 1,587.5 | -22.5 | -1.4% | 102,600 |
| 2013/12/10 | 1,592.5 | 1,615 | 1,592.5 | 1,610 | +20 | +1.3% | 83,600 |
| 2013/12/09 | 1,592.5 | 1,625 | 1,585 | 1,590 | -2.5 | -0.2% | 193,800 |
| 2013/12/06 | 1,597.5 | 1,607.5 | 1,580 | 1,592.5 | +2.5 | +0.2% | 96,800 |
| 2013/12/05 | 1,620 | 1,620 | 1,587.5 | 1,590 | -27.5 | -1.7% | 121,000 |
| 2013/12/04 | 1,627.5 | 1,635 | 1,615 | 1,617.5 | -12.5 | -0.8% | 112,400 |
| 2013/12/03 | 1,630 | 1,640 | 1,625 | 1,630 | +5 | +0.3% | 83,400 |
| 2013/12/02 | 1,637.5 | 1,647.5 | 1,622.5 | 1,625 | -12.5 | -0.8% | 120,800 |
| 2013/11/29 | 1,637.5 | 1,642.5 | 1,627.5 | 1,637.5 | -2.5 | -0.2% | 50,000 |
| 2013/11/28 | 1,642.5 | 1,642.5 | 1,635 | 1,640 | +5 | +0.3% | 27,800 |
| 2013/11/27 | 1,652.5 | 1,652.5 | 1,632.5 | 1,635 | -12.5 | -0.8% | 100,400 |
| 2013/11/26 | 1,642.5 | 1,655 | 1,642.5 | 1,647.5 | -2.5 | -0.2% | 74,800 |
| 2013/11/25 | 1,642.5 | 1,650 | 1,642.5 | 1,650 | +10 | +0.6% | 70,200 |
| 2013/11/22 | 1,655 | 1,657.5 | 1,632.5 | 1,640 | -12.5 | -0.8% | 98,200 |
| 2013/11/21 | 1,655 | 1,670 | 1,650 | 1,652.5 | ±0 | ±0% | 68,800 |
| 2013/11/20 | 1,662.5 | 1,667.5 | 1,650 | 1,652.5 | -5 | -0.3% | 48,200 |
| 2013/11/19 | 1,652.5 | 1,672.5 | 1,652.5 | 1,657.5 | +10 | +0.6% | 62,800 |
2751～
2800
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
