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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,672.5 | 1,672.5 | 1,645 | 1,647.5 | -15 | -0.9% | 75,600 |
| 2013/11/15 | 1,662.5 | 1,672.5 | 1,660 | 1,662.5 | +10 | +0.6% | 123,600 |
| 2013/11/14 | 1,652.5 | 1,660 | 1,635 | 1,652.5 | +17.5 | +1.1% | 91,600 |
| 2013/11/13 | 1,667.5 | 1,672.5 | 1,630 | 1,635 | -35 | -2.1% | 87,800 |
| 2013/11/12 | 1,632.5 | 1,670 | 1,630 | 1,670 | +37.5 | +2.3% | 109,400 |
| 2013/11/11 | 1,637.5 | 1,650 | 1,622.5 | 1,632.5 | +7.5 | +0.5% | 64,000 |
| 2013/11/08 | 1,627.5 | 1,642.5 | 1,620 | 1,625 | -20 | -1.2% | 77,000 |
| 2013/11/07 | 1,657.5 | 1,660 | 1,635 | 1,645 | -27.5 | -1.6% | 100,800 |
| 2013/11/06 | 1,657.5 | 1,675 | 1,640 | 1,672.5 | +12.5 | +0.8% | 105,400 |
| 2013/11/05 | 1,620 | 1,662.5 | 1,617.5 | 1,660 | +40 | +2.5% | 204,000 |
| 2013/11/01 | 1,695 | 1,700 | 1,612.5 | 1,620 | -62.5 | -3.7% | 257,800 |
| 2013/10/31 | 1,685 | 1,705 | 1,680 | 1,682.5 | -10 | -0.6% | 106,800 |
| 2013/10/30 | 1,682.5 | 1,700 | 1,660 | 1,692.5 | +25 | +1.5% | 301,600 |
| 2013/10/29 | 1,662.5 | 1,680 | 1,657.5 | 1,667.5 | +5 | +0.3% | 83,600 |
| 2013/10/28 | 1,662.5 | 1,672.5 | 1,645 | 1,662.5 | +2.5 | +0.2% | 122,200 |
| 2013/10/25 | 1,682.5 | 1,682.5 | 1,645 | 1,660 | -22.5 | -1.3% | 136,400 |
| 2013/10/24 | 1,667.5 | 1,690 | 1,657.5 | 1,682.5 | +10 | +0.6% | 101,800 |
| 2013/10/23 | 1,710 | 1,735 | 1,672.5 | 1,672.5 | -27.5 | -1.6% | 140,200 |
| 2013/10/22 | 1,707.5 | 1,715 | 1,695 | 1,700 | +5 | +0.3% | 49,000 |
| 2013/10/21 | 1,700 | 1,725 | 1,685 | 1,695 | -20 | -1.2% | 111,600 |
| 2013/10/18 | 1,705 | 1,722.5 | 1,705 | 1,715 | -5 | -0.3% | 33,600 |
| 2013/10/17 | 1,722.5 | 1,737.5 | 1,705 | 1,720 | +7.5 | +0.4% | 64,000 |
| 2013/10/16 | 1,727.5 | 1,732.5 | 1,705 | 1,712.5 | -15 | -0.9% | 53,600 |
| 2013/10/15 | 1,750 | 1,750 | 1,720 | 1,727.5 | -20 | -1.1% | 69,800 |
| 2013/10/11 | 1,742.5 | 1,747.5 | 1,732.5 | 1,747.5 | +15 | +0.9% | 84,000 |
| 2013/10/10 | 1,675 | 1,735 | 1,675 | 1,732.5 | +42.5 | +2.5% | 135,800 |
| 2013/10/09 | 1,657.5 | 1,690 | 1,645 | 1,690 | +32.5 | +2% | 138,000 |
| 2013/10/08 | 1,645 | 1,662.5 | 1,615 | 1,657.5 | -5 | -0.3% | 158,800 |
| 2013/10/07 | 1,652.5 | 1,670 | 1,647.5 | 1,662.5 | +7.5 | +0.5% | 88,000 |
| 2013/10/04 | 1,662.5 | 1,675 | 1,655 | 1,655 | -20 | -1.2% | 61,000 |
| 2013/10/03 | 1,682.5 | 1,692.5 | 1,665 | 1,675 | -7.5 | -0.4% | 98,200 |
| 2013/10/02 | 1,692.5 | 1,697.5 | 1,660 | 1,682.5 | -5 | -0.3% | 134,200 |
| 2013/10/01 | 1,705 | 1,705 | 1,680 | 1,687.5 | -27.5 | -1.6% | 98,600 |
| 2013/09/30 | 1,715 | 1,720 | 1,695 | 1,715 | -32.5 | -1.9% | 129,800 |
| 2013/09/27 | 1,730 | 1,757.5 | 1,725 | 1,747.5 | +15 | +0.9% | 151,200 |
| 2013/09/26 | 1,715 | 1,732.5 | 1,692.5 | 1,732.5 | ±0 | ±0% | 106,600 |
| 2013/09/25 | 1,735 | 1,735 | 1,712.5 | 1,732.5 | +7.5 | +0.4% | 141,800 |
| 2013/09/24 | 1,705 | 1,730 | 1,702.5 | 1,725 | +7.5 | +0.4% | 101,600 |
| 2013/09/20 | 1,712.5 | 1,727.5 | 1,710 | 1,717.5 | +15 | +0.9% | 108,400 |
| 2013/09/19 | 1,685 | 1,702.5 | 1,677.5 | 1,702.5 | +35 | +2.1% | 103,000 |
| 2013/09/18 | 1,675 | 1,677.5 | 1,655 | 1,667.5 | +12.5 | +0.8% | 100,000 |
| 2013/09/17 | 1,660 | 1,680 | 1,655 | 1,655 | -5 | -0.3% | 76,400 |
| 2013/09/13 | 1,630 | 1,660 | 1,627.5 | 1,660 | +30 | +1.8% | 226,200 |
| 2013/09/12 | 1,630 | 1,630 | 1,605 | 1,630 | -2.5 | -0.2% | 159,400 |
| 2013/09/11 | 1,675 | 1,675 | 1,630 | 1,632.5 | -25 | -1.5% | 80,600 |
| 2013/09/10 | 1,665 | 1,672.5 | 1,650 | 1,657.5 | -10 | -0.6% | 72,600 |
| 2013/09/09 | 1,642.5 | 1,667.5 | 1,632.5 | 1,667.5 | +42.5 | +2.6% | 90,400 |
| 2013/09/06 | 1,650 | 1,652.5 | 1,610 | 1,625 | -17.5 | -1.1% | 170,000 |
| 2013/09/05 | 1,655 | 1,665 | 1,632.5 | 1,642.5 | -7.5 | -0.5% | 56,200 |
| 2013/09/04 | 1,655 | 1,655 | 1,627.5 | 1,650 | -2.5 | -0.2% | 128,800 |
2801～
2850
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
