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 |
|---|---|---|---|---|---|---|---|
| 2014/03/03 | 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 |
| 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 |
2801～
2850
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
