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 |
|---|---|---|---|---|---|---|---|
| 2013/10/03 | 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 |
| 2013/09/03 | 1,595 | 1,652.5 | 1,595 | 1,652.5 | +60 | +3.8% | 145,000 |
| 2013/09/02 | 1,592.5 | 1,617.5 | 1,592.5 | 1,592.5 | +7.5 | +0.5% | 127,800 |
| 2013/08/30 | 1,635 | 1,635 | 1,580 | 1,585 | -62.5 | -3.8% | 181,400 |
| 2013/08/29 | 1,637.5 | 1,650 | 1,627.5 | 1,647.5 | +12.5 | +0.8% | 99,200 |
| 2013/08/28 | 1,650 | 1,652.5 | 1,617.5 | 1,635 | -42.5 | -2.5% | 152,800 |
| 2013/08/27 | 1,697.5 | 1,710 | 1,677.5 | 1,677.5 | -17.5 | -1% | 120,200 |
| 2013/08/26 | 1,710 | 1,710 | 1,680 | 1,695 | -10 | -0.6% | 151,200 |
| 2013/08/23 | 1,700 | 1,715 | 1,690 | 1,705 | +20 | +1.2% | 95,600 |
| 2013/08/22 | 1,722.5 | 1,722.5 | 1,672.5 | 1,685 | -12.5 | -0.7% | 128,400 |
| 2013/08/21 | 1,705 | 1,705 | 1,667.5 | 1,697.5 | -10 | -0.6% | 191,800 |
| 2013/08/20 | 1,745 | 1,745 | 1,705 | 1,707.5 | -52.5 | -3% | 247,600 |
| 2013/08/19 | 1,785 | 1,785 | 1,750 | 1,760 | -27.5 | -1.5% | 125,000 |
| 2013/08/16 | 1,785 | 1,797.5 | 1,775 | 1,787.5 | -12.5 | -0.7% | 35,400 |
| 2013/08/15 | 1,825 | 1,825 | 1,787.5 | 1,800 | -25 | -1.4% | 74,600 |
| 2013/08/14 | 1,817.5 | 1,825 | 1,797.5 | 1,825 | +12.5 | +0.7% | 57,800 |
| 2013/08/13 | 1,785 | 1,815 | 1,782.5 | 1,812.5 | +55 | +3.1% | 80,600 |
| 2013/08/12 | 1,772.5 | 1,772.5 | 1,745 | 1,757.5 | -37.5 | -2.1% | 94,200 |
| 2013/08/09 | 1,805 | 1,812.5 | 1,780 | 1,795 | -2.5 | -0.1% | 93,000 |
| 2013/08/08 | 1,795 | 1,820 | 1,777.5 | 1,797.5 | -15 | -0.8% | 134,400 |
| 2013/08/07 | 1,840 | 1,840 | 1,800 | 1,812.5 | -32.5 | -1.8% | 190,400 |
| 2013/08/06 | 1,820 | 1,845 | 1,800 | 1,845 | +37.5 | +2.1% | 138,000 |
| 2013/08/05 | 1,810 | 1,825 | 1,787.5 | 1,807.5 | -20 | -1.1% | 187,800 |
| 2013/08/02 | 1,782.5 | 1,827.5 | 1,760 | 1,827.5 | +45 | +2.5% | 344,800 |
| 2013/08/01 | 1,742.5 | 1,785 | 1,725 | 1,782.5 | +42.5 | +2.4% | 342,200 |
| 2013/07/31 | 1,737.5 | 1,785 | 1,702.5 | 1,740 | +22.5 | +1.3% | 466,600 |
| 2013/07/30 | 1,657.5 | 1,720 | 1,657.5 | 1,717.5 | +45 | +2.7% | 129,600 |
| 2013/07/29 | 1,690 | 1,690 | 1,662.5 | 1,672.5 | -37.5 | -2.2% | 77,000 |
| 2013/07/26 | 1,705 | 1,722.5 | 1,690 | 1,710 | -20 | -1.2% | 201,200 |
| 2013/07/25 | 1,725 | 1,737.5 | 1,715 | 1,730 | -5 | -0.3% | 126,800 |
| 2013/07/24 | 1,750 | 1,750 | 1,730 | 1,735 | -15 | -0.9% | 145,600 |
2851～
2900
件表示中 / 6968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 | 133,300円 | +10.7% | +91.7% | 3.00% | 21.41倍 | 0.86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 |
| 日農薬 | 85,500円 | +7.5% | +1.6% | 2.92% | 13.94倍 | 0.87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 |
| Ａｉロボティク | 561,000円 | +97.1% | +97.2% | 0.00% | 19.67倍 | 19.80倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 住精化 | 443,000円 | -1.7% | -17.2% | 4.51% | 8.67倍 | 0.62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 |
| 積水樹 | 189,200円 | +6.4% | +23.0% | 3.81% | 13.62倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
