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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 1,730 | 1,745 | 1,707.5 | 1,735 | +15 | +0.9% | 157,400 |
| 2013/04/09 | 1,667.5 | 1,727.5 | 1,657.5 | 1,720 | +52.5 | +3.1% | 270,400 |
| 2013/04/08 | 1,632.5 | 1,670 | 1,625 | 1,667.5 | +40 | +2.5% | 193,600 |
| 2013/04/05 | 1,622.5 | 1,635 | 1,597.5 | 1,627.5 | +22.5 | +1.4% | 295,800 |
| 2013/04/04 | 1,570 | 1,612.5 | 1,560 | 1,605 | +30 | +1.9% | 250,800 |
| 2013/04/03 | 1,515 | 1,587.5 | 1,512.5 | 1,575 | +50 | +3.3% | 187,800 |
| 2013/04/02 | 1,510 | 1,565 | 1,471.5 | 1,525 | -22.5 | -1.5% | 199,600 |
| 2013/04/01 | 1,632.5 | 1,635 | 1,542.5 | 1,547.5 | -102.5 | -6.2% | 207,800 |
| 2013/03/29 | 1,672.5 | 1,672.5 | 1,640 | 1,650 | -20 | -1.2% | 106,200 |
| 2013/03/28 | 1,670 | 1,680 | 1,652.5 | 1,670 | ±0 | ±0% | 126,600 |
| 2013/03/27 | 1,652.5 | 1,675 | 1,635 | 1,670 | -2.5 | -0.1% | 210,200 |
| 2013/03/26 | 1,672.5 | 1,680 | 1,657.5 | 1,672.5 | +22.5 | +1.4% | 222,400 |
| 2013/03/25 | 1,640 | 1,665 | 1,635 | 1,650 | +20 | +1.2% | 196,600 |
| 2013/03/22 | 1,630 | 1,660 | 1,627.5 | 1,630 | +2.5 | +0.2% | 196,000 |
| 2013/03/21 | 1,600 | 1,635 | 1,600 | 1,627.5 | +47.5 | +3% | 170,200 |
| 2013/03/19 | 1,555 | 1,587.5 | 1,552.5 | 1,580 | +12.5 | +0.8% | 208,200 |
| 2013/03/18 | 1,580 | 1,580 | 1,560 | 1,567.5 | -12.5 | -0.8% | 109,400 |
| 2013/03/15 | 1,570 | 1,582.5 | 1,567.5 | 1,580 | +7.5 | +0.5% | 100,800 |
| 2013/03/14 | 1,565 | 1,575 | 1,557.5 | 1,572.5 | +7.5 | +0.5% | 76,800 |
| 2013/03/13 | 1,562.5 | 1,585 | 1,560 | 1,565 | -2.5 | -0.2% | 109,200 |
| 2013/03/12 | 1,522.5 | 1,572.5 | 1,515 | 1,567.5 | +47.5 | +3.1% | 254,000 |
| 2013/03/11 | 1,500 | 1,525 | 1,497.5 | 1,520 | +23.5 | +1.6% | 126,000 |
| 2013/03/08 | 1,492 | 1,505 | 1,482 | 1,496.5 | +1.5 | +0.1% | 175,200 |
| 2013/03/07 | 1,500 | 1,507.5 | 1,495 | 1,495 | -3.5 | -0.2% | 70,400 |
| 2013/03/06 | 1,473.5 | 1,500 | 1,471.5 | 1,498.5 | +33 | +2.3% | 87,200 |
| 2013/03/05 | 1,497 | 1,507.5 | 1,464 | 1,465.5 | -20 | -1.3% | 107,400 |
| 2013/03/04 | 1,460 | 1,495 | 1,460 | 1,485.5 | +29.5 | +2% | 136,400 |
| 2013/03/01 | 1,446 | 1,463.5 | 1,439.5 | 1,456 | +10.5 | +0.7% | 123,200 |
| 2013/02/28 | 1,437 | 1,450 | 1,436 | 1,445.5 | +8.5 | +0.6% | 92,800 |
| 2013/02/27 | 1,443.5 | 1,443.5 | 1,425 | 1,437 | -6.5 | -0.5% | 125,000 |
| 2013/02/26 | 1,433 | 1,447 | 1,423.5 | 1,443.5 | +6 | +0.4% | 113,000 |
| 2013/02/25 | 1,435 | 1,448.5 | 1,427.5 | 1,437.5 | +7 | +0.5% | 101,000 |
| 2013/02/22 | 1,425 | 1,435 | 1,423 | 1,430.5 | -3 | -0.2% | 83,400 |
| 2013/02/21 | 1,423 | 1,446.5 | 1,422.5 | 1,433.5 | +6.5 | +0.5% | 153,800 |
| 2013/02/20 | 1,406.5 | 1,440 | 1,406.5 | 1,427 | +13 | +0.9% | 180,800 |
| 2013/02/19 | 1,393.5 | 1,419 | 1,389 | 1,414 | +16 | +1.1% | 144,600 |
| 2013/02/18 | 1,365.5 | 1,405.5 | 1,365.5 | 1,398 | +26 | +1.9% | 124,600 |
| 2013/02/15 | 1,394.5 | 1,394.5 | 1,359 | 1,372 | -30.5 | -2.2% | 168,200 |
| 2013/02/14 | 1,409 | 1,414 | 1,402.5 | 1,402.5 | +7 | +0.5% | 113,800 |
| 2013/02/13 | 1,395 | 1,404 | 1,390.5 | 1,395.5 | -9.5 | -0.7% | 125,200 |
| 2013/02/12 | 1,393 | 1,415 | 1,393 | 1,405 | +12 | +0.9% | 158,400 |
| 2013/02/08 | 1,389.5 | 1,399.5 | 1,375 | 1,393 | +3 | +0.2% | 152,600 |
| 2013/02/07 | 1,380.5 | 1,393.5 | 1,375.5 | 1,390 | +8.5 | +0.6% | 89,600 |
| 2013/02/06 | 1,370.5 | 1,392 | 1,369 | 1,381.5 | +17.5 | +1.3% | 159,200 |
| 2013/02/05 | 1,355 | 1,374 | 1,354.5 | 1,364 | -5.5 | -0.4% | 247,200 |
| 2013/02/04 | 1,389.5 | 1,395.5 | 1,353.5 | 1,369.5 | -17 | -1.2% | 169,800 |
| 2013/02/01 | 1,360 | 1,416 | 1,352.5 | 1,386.5 | +27 | +2% | 255,400 |
| 2013/01/31 | 1,325 | 1,365 | 1,320 | 1,359.5 | +67 | +5.2% | 243,600 |
| 2013/01/30 | 1,270 | 1,297.5 | 1,266.5 | 1,292.5 | +30.5 | +2.4% | 143,400 |
| 2013/01/29 | 1,250.5 | 1,271 | 1,250.5 | 1,262 | -3.5 | -0.3% | 65,200 |
2951～
3000
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
