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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 1,715 | 1,735 | 1,695 | 1,725 | +20 | +1.2% | 226,000 |
| 2013/07/18 | 1,715 | 1,717.5 | 1,695 | 1,705 | -2.5 | -0.1% | 128,800 |
| 2013/07/17 | 1,697.5 | 1,722.5 | 1,692.5 | 1,707.5 | -15 | -0.9% | 167,600 |
| 2013/07/16 | 1,700 | 1,740 | 1,697.5 | 1,722.5 | +27.5 | +1.6% | 224,600 |
| 2013/07/12 | 1,675 | 1,700 | 1,675 | 1,695 | ±0 | ±0% | 253,200 |
| 2013/07/11 | 1,687.5 | 1,697.5 | 1,675 | 1,695 | +5 | +0.3% | 172,400 |
| 2013/07/10 | 1,695 | 1,695 | 1,680 | 1,690 | ±0 | ±0% | 119,600 |
| 2013/07/09 | 1,695 | 1,697.5 | 1,677.5 | 1,690 | +7.5 | +0.4% | 213,200 |
| 2013/07/08 | 1,687.5 | 1,697.5 | 1,682.5 | 1,682.5 | +2.5 | +0.1% | 201,400 |
| 2013/07/05 | 1,675 | 1,682.5 | 1,670 | 1,680 | -2.5 | -0.1% | 109,600 |
| 2013/07/04 | 1,662.5 | 1,690 | 1,662.5 | 1,682.5 | +2.5 | +0.1% | 212,400 |
| 2013/07/03 | 1,677.5 | 1,687.5 | 1,657.5 | 1,680 | -7.5 | -0.4% | 127,800 |
| 2013/07/02 | 1,687.5 | 1,692.5 | 1,667.5 | 1,687.5 | +25 | +1.5% | 155,800 |
| 2013/07/01 | 1,647.5 | 1,665 | 1,620 | 1,662.5 | +12.5 | +0.8% | 132,200 |
| 2013/06/28 | 1,590 | 1,650 | 1,590 | 1,650 | +45 | +2.8% | 133,000 |
| 2013/06/27 | 1,585 | 1,605 | 1,565 | 1,605 | +45 | +2.9% | 166,200 |
| 2013/06/26 | 1,650 | 1,650 | 1,550 | 1,560 | -20 | -1.3% | 146,600 |
| 2013/06/25 | 1,597.5 | 1,602.5 | 1,562.5 | 1,580 | -10 | -0.6% | 172,800 |
| 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 |
2951～
3000
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
