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 |
|---|---|---|---|---|---|---|---|
| 2014/05/16 | 1,702.5 | 1,702.5 | 1,665 | 1,667.5 | -37.5 | -2.2% | 181,400 |
| 2014/05/15 | 1,717.5 | 1,717.5 | 1,695 | 1,705 | -30 | -1.7% | 161,400 |
| 2014/05/14 | 1,717.5 | 1,740 | 1,715 | 1,735 | +12.5 | +0.7% | 107,200 |
| 2014/05/13 | 1,732.5 | 1,742.5 | 1,717.5 | 1,722.5 | -2.5 | -0.1% | 98,800 |
| 2014/05/12 | 1,725 | 1,742.5 | 1,700 | 1,725 | -15 | -0.9% | 170,600 |
| 2014/05/09 | 1,725 | 1,755 | 1,700 | 1,740 | ±0 | ±0% | 134,600 |
| 2014/05/08 | 1,745 | 1,752.5 | 1,730 | 1,740 | -5 | -0.3% | 76,400 |
| 2014/05/07 | 1,795 | 1,795 | 1,745 | 1,745 | -65 | -3.6% | 129,600 |
| 2014/05/02 | 1,790 | 1,812.5 | 1,787.5 | 1,810 | +10 | +0.6% | 80,600 |
| 2014/05/01 | 1,797.5 | 1,810 | 1,782.5 | 1,800 | +7.5 | +0.4% | 101,800 |
| 2014/04/30 | 1,777.5 | 1,802.5 | 1,777.5 | 1,792.5 | +15 | +0.8% | 62,600 |
| 2014/04/28 | 1,772.5 | 1,780 | 1,757.5 | 1,777.5 | ±0 | ±0% | 91,400 |
| 2014/04/25 | 1,780 | 1,817.5 | 1,775 | 1,777.5 | -37.5 | -2.1% | 90,800 |
| 2014/04/24 | 1,825 | 1,835 | 1,802.5 | 1,815 | -2.5 | -0.1% | 103,800 |
| 2014/04/23 | 1,810 | 1,820 | 1,787.5 | 1,817.5 | +22.5 | +1.3% | 59,800 |
| 2014/04/22 | 1,815 | 1,817.5 | 1,795 | 1,795 | -20 | -1.1% | 45,400 |
| 2014/04/21 | 1,812.5 | 1,825 | 1,802.5 | 1,815 | +17.5 | +1% | 44,800 |
| 2014/04/18 | 1,810 | 1,810 | 1,787.5 | 1,797.5 | -7.5 | -0.4% | 41,800 |
| 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 |
2751～
2800
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
