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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,630 | 1,630 | 1,587.5 | 1,590 | -12.5 | -0.8% | 86,600 |
| 2013/06/21 | 1,557.5 | 1,607.5 | 1,547.5 | 1,602.5 | +32.5 | +2.1% | 504,000 |
| 2013/06/20 | 1,565 | 1,577.5 | 1,545 | 1,570 | -2.5 | -0.2% | 226,200 |
| 2013/06/19 | 1,555 | 1,575 | 1,547.5 | 1,572.5 | +42.5 | +2.8% | 197,200 |
| 2013/06/18 | 1,545 | 1,557.5 | 1,507.5 | 1,530 | ±0 | ±0% | 266,600 |
| 2013/06/17 | 1,468 | 1,530 | 1,456 | 1,530 | +49.5 | +3.3% | 185,200 |
| 2013/06/14 | 1,489 | 1,512.5 | 1,474.5 | 1,480.5 | +6 | +0.4% | 274,600 |
| 2013/06/13 | 1,490 | 1,492.5 | 1,439.5 | 1,474.5 | -35.5 | -2.4% | 341,200 |
| 2013/06/12 | 1,502.5 | 1,517.5 | 1,482.5 | 1,510 | -15 | -1% | 280,600 |
| 2013/06/11 | 1,530 | 1,550 | 1,505 | 1,525 | -22.5 | -1.5% | 179,000 |
| 2013/06/10 | 1,507.5 | 1,552.5 | 1,507.5 | 1,547.5 | +42.5 | +2.8% | 168,600 |
| 2013/06/07 | 1,475 | 1,525 | 1,450 | 1,505 | +16 | +1.1% | 246,600 |
| 2013/06/06 | 1,510 | 1,525 | 1,486 | 1,489 | -51 | -3.3% | 228,200 |
| 2013/06/05 | 1,562.5 | 1,597.5 | 1,540 | 1,540 | -40 | -2.5% | 84,000 |
| 2013/06/04 | 1,550 | 1,582.5 | 1,517.5 | 1,580 | +30 | +1.9% | 135,000 |
| 2013/06/03 | 1,590 | 1,590 | 1,547.5 | 1,550 | -60 | -3.7% | 93,200 |
| 2013/05/31 | 1,602.5 | 1,645 | 1,595 | 1,610 | +32.5 | +2.1% | 204,800 |
| 2013/05/30 | 1,627.5 | 1,632.5 | 1,567.5 | 1,577.5 | -85 | -5.1% | 178,800 |
| 2013/05/29 | 1,607.5 | 1,687.5 | 1,607.5 | 1,662.5 | +75 | +4.7% | 455,000 |
| 2013/05/28 | 1,587.5 | 1,622.5 | 1,582.5 | 1,587.5 | -27.5 | -1.7% | 164,800 |
| 2013/05/27 | 1,525 | 1,650 | 1,525 | 1,615 | -10 | -0.6% | 246,600 |
| 2013/05/24 | 1,605 | 1,657.5 | 1,590 | 1,625 | -42.5 | -2.5% | 425,400 |
| 2013/05/23 | 1,750 | 1,757.5 | 1,667.5 | 1,667.5 | -47.5 | -2.8% | 693,200 |
| 2013/05/22 | 1,760 | 1,762.5 | 1,712.5 | 1,715 | -45 | -2.6% | 311,200 |
| 2013/05/21 | 1,777.5 | 1,787.5 | 1,745 | 1,760 | -17.5 | -1% | 205,800 |
| 2013/05/20 | 1,802.5 | 1,805 | 1,770 | 1,777.5 | -22.5 | -1.3% | 256,800 |
| 2013/05/17 | 1,780 | 1,820 | 1,752.5 | 1,800 | +12.5 | +0.7% | 485,400 |
| 2013/05/16 | 1,820 | 1,822.5 | 1,760 | 1,787.5 | -32.5 | -1.8% | 240,800 |
| 2013/05/15 | 1,862.5 | 1,867.5 | 1,812.5 | 1,820 | -42.5 | -2.3% | 194,000 |
| 2013/05/14 | 1,867.5 | 1,875 | 1,862.5 | 1,862.5 | -2.5 | -0.1% | 152,200 |
| 2013/05/13 | 1,870 | 1,872.5 | 1,855 | 1,865 | +2.5 | +0.1% | 184,400 |
| 2013/05/10 | 1,862.5 | 1,872.5 | 1,855 | 1,862.5 | ±0 | ±0% | 229,000 |
| 2013/05/09 | 1,870 | 1,872.5 | 1,857.5 | 1,862.5 | +2.5 | +0.1% | 125,800 |
| 2013/05/08 | 1,850 | 1,885 | 1,840 | 1,860 | +27.5 | +1.5% | 144,200 |
| 2013/05/07 | 1,800 | 1,835 | 1,792.5 | 1,832.5 | +45 | +2.5% | 98,200 |
| 2013/05/02 | 1,752.5 | 1,787.5 | 1,752.5 | 1,787.5 | +25 | +1.4% | 73,800 |
| 2013/05/01 | 1,790 | 1,800 | 1,762.5 | 1,762.5 | -20 | -1.1% | 102,200 |
| 2013/04/30 | 1,777.5 | 1,800 | 1,760 | 1,782.5 | +22.5 | +1.3% | 98,600 |
| 2013/04/26 | 1,820 | 1,825 | 1,755 | 1,760 | -55 | -3% | 94,200 |
| 2013/04/25 | 1,800 | 1,817.5 | 1,795 | 1,815 | +7.5 | +0.4% | 84,000 |
| 2013/04/24 | 1,800 | 1,807.5 | 1,790 | 1,807.5 | +7.5 | +0.4% | 71,000 |
| 2013/04/23 | 1,795 | 1,800 | 1,775 | 1,800 | +7.5 | +0.4% | 97,800 |
| 2013/04/22 | 1,765 | 1,797.5 | 1,765 | 1,792.5 | +27.5 | +1.6% | 84,600 |
| 2013/04/19 | 1,747.5 | 1,772.5 | 1,727.5 | 1,765 | +10 | +0.6% | 96,000 |
| 2013/04/18 | 1,757.5 | 1,770 | 1,737.5 | 1,755 | -2.5 | -0.1% | 68,600 |
| 2013/04/17 | 1,760 | 1,772.5 | 1,750 | 1,757.5 | +5 | +0.3% | 55,800 |
| 2013/04/16 | 1,767.5 | 1,785 | 1,737.5 | 1,752.5 | -17.5 | -1% | 152,400 |
| 2013/04/15 | 1,760 | 1,780 | 1,747.5 | 1,770 | +22.5 | +1.3% | 158,000 |
| 2013/04/12 | 1,752.5 | 1,757.5 | 1,742.5 | 1,747.5 | -5 | -0.3% | 102,400 |
| 2013/04/11 | 1,740 | 1,760 | 1,720 | 1,752.5 | +17.5 | +1% | 164,800 |
2901～
2950
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
