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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 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 |
| 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 |
2851～
2900
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
