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 |
|---|---|---|---|---|---|---|---|
| 2013/05/09 | 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 |
| 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 |
3001～
3050
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
