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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 1,270 | 1,272.5 | 1,265.5 | 1,265.5 | -2 | -0.2% | 107,000 |
| 2013/01/25 | 1,260 | 1,273.5 | 1,260 | 1,267.5 | +6 | +0.5% | 104,200 |
| 2013/01/24 | 1,262 | 1,265.5 | 1,252.5 | 1,261.5 | ±0 | ±0% | 97,600 |
| 2013/01/23 | 1,243 | 1,268.5 | 1,243 | 1,261.5 | +15 | +1.2% | 200,200 |
| 2013/01/22 | 1,247 | 1,252 | 1,243 | 1,246.5 | +0.5 | ±0% | 116,200 |
| 2013/01/21 | 1,246 | 1,255 | 1,245 | 1,246 | +1.5 | +0.1% | 68,800 |
| 2013/01/18 | 1,246 | 1,263.5 | 1,234 | 1,244.5 | +4.5 | +0.4% | 209,600 |
| 2013/01/17 | 1,229 | 1,244 | 1,218.5 | 1,240 | +13 | +1.1% | 158,000 |
| 2013/01/16 | 1,220.5 | 1,247 | 1,219.5 | 1,227 | +5.5 | +0.5% | 154,800 |
| 2013/01/15 | 1,234 | 1,234 | 1,214 | 1,221.5 | -16.5 | -1.3% | 292,200 |
| 2013/01/11 | 1,255.5 | 1,255.5 | 1,234 | 1,238 | -17.5 | -1.4% | 146,000 |
| 2013/01/10 | 1,225 | 1,256 | 1,221 | 1,255.5 | +30.5 | +2.5% | 164,600 |
| 2013/01/09 | 1,240 | 1,240 | 1,218.5 | 1,225 | -29 | -2.3% | 169,400 |
| 2013/01/08 | 1,240.5 | 1,262.5 | 1,240 | 1,254 | +13.5 | +1.1% | 162,800 |
| 2013/01/07 | 1,216 | 1,241.5 | 1,215.5 | 1,240.5 | +23.5 | +1.9% | 163,600 |
| 2013/01/04 | 1,207 | 1,224 | 1,204 | 1,217 | +29 | +2.4% | 228,800 |
| 2012/12/28 | 1,195 | 1,197.5 | 1,182.5 | 1,188 | -4 | -0.3% | 131,200 |
| 2012/12/27 | 1,186 | 1,194 | 1,180 | 1,192 | +6 | +0.5% | 154,000 |
| 2012/12/26 | 1,182 | 1,187.5 | 1,177 | 1,186 | +6.5 | +0.6% | 126,000 |
| 2012/12/25 | 1,174.5 | 1,189.5 | 1,156 | 1,179.5 | +23.5 | +2% | 162,600 |
| 2012/12/21 | 1,144.5 | 1,163.5 | 1,139.5 | 1,156 | +19.5 | +1.7% | 275,000 |
| 2012/12/20 | 1,140 | 1,146.5 | 1,126.5 | 1,136.5 | +2.5 | +0.2% | 151,400 |
| 2012/12/19 | 1,146 | 1,146 | 1,131 | 1,134 | -8.5 | -0.7% | 136,600 |
| 2012/12/18 | 1,125 | 1,145 | 1,122 | 1,142.5 | +20 | +1.8% | 198,800 |
| 2012/12/17 | 1,125 | 1,132 | 1,119 | 1,122.5 | +2.5 | +0.2% | 112,800 |
| 2012/12/14 | 1,124.5 | 1,124.5 | 1,116 | 1,120 | +5 | +0.4% | 255,800 |
| 2012/12/13 | 1,119 | 1,119 | 1,107 | 1,115 | +1 | +0.1% | 152,200 |
| 2012/12/12 | 1,112.5 | 1,119.5 | 1,112.5 | 1,114 | +6 | +0.5% | 89,400 |
| 2012/12/11 | 1,110 | 1,111.5 | 1,101 | 1,108 | -3.5 | -0.3% | 101,800 |
| 2012/12/10 | 1,113 | 1,116.5 | 1,105.5 | 1,111.5 | +5 | +0.5% | 72,000 |
| 2012/12/07 | 1,109 | 1,118.5 | 1,105 | 1,106.5 | -10.5 | -0.9% | 53,200 |
| 2012/12/06 | 1,110 | 1,120 | 1,110 | 1,117 | +7.5 | +0.7% | 225,800 |
| 2012/12/05 | 1,104 | 1,110 | 1,093 | 1,109.5 | +2 | +0.2% | 201,200 |
| 2012/12/04 | 1,103 | 1,112 | 1,100 | 1,107.5 | +5 | +0.5% | 136,200 |
| 2012/12/03 | 1,095 | 1,108 | 1,090 | 1,102.5 | +3 | +0.3% | 125,600 |
| 2012/11/30 | 1,109 | 1,109 | 1,096.5 | 1,099.5 | -10 | -0.9% | 141,000 |
| 2012/11/29 | 1,101 | 1,116.5 | 1,101 | 1,109.5 | +8.5 | +0.8% | 73,200 |
| 2012/11/28 | 1,108.5 | 1,118 | 1,100 | 1,101 | -14.5 | -1.3% | 114,800 |
| 2012/11/27 | 1,118 | 1,120.5 | 1,109.5 | 1,115.5 | -2.5 | -0.2% | 236,200 |
| 2012/11/26 | 1,099 | 1,119 | 1,096 | 1,118 | +19.5 | +1.8% | 200,400 |
| 2012/11/22 | 1,097.5 | 1,099.5 | 1,085 | 1,098.5 | +1 | +0.1% | 91,600 |
| 2012/11/21 | 1,095 | 1,106 | 1,092 | 1,097.5 | +10 | +0.9% | 165,000 |
| 2012/11/20 | 1,077.5 | 1,088.5 | 1,076.5 | 1,087.5 | +12 | +1.1% | 155,200 |
| 2012/11/19 | 1,074.5 | 1,080.5 | 1,071.5 | 1,075.5 | +1 | +0.1% | 177,400 |
| 2012/11/16 | 1,062 | 1,075 | 1,060 | 1,074.5 | +8 | +0.8% | 274,800 |
| 2012/11/15 | 1,051 | 1,069.5 | 1,047 | 1,066.5 | +15.5 | +1.5% | 111,600 |
| 2012/11/14 | 1,054.5 | 1,054.5 | 1,048.5 | 1,051 | -3.5 | -0.3% | 132,400 |
| 2012/11/13 | 1,048 | 1,056.5 | 1,043.5 | 1,054.5 | +3 | +0.3% | 123,400 |
| 2012/11/12 | 1,045.5 | 1,060 | 1,045 | 1,051.5 | +1.5 | +0.1% | 77,200 |
| 2012/11/09 | 1,036 | 1,057.5 | 1,035 | 1,050 | +7 | +0.7% | 93,400 |
3001～
3050
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
