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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/08 | 1,043 | 1,047.5 | 1,038 | 1,043 | -7.5 | -0.7% | 181,400 |
| 2012/11/07 | 1,055 | 1,059.5 | 1,047.5 | 1,050.5 | ±0 | ±0% | 216,000 |
| 2012/11/06 | 1,042.5 | 1,055 | 1,038 | 1,050.5 | +5.5 | +0.5% | 129,600 |
| 2012/11/05 | 1,035.5 | 1,047.5 | 1,032.5 | 1,045 | +2 | +0.2% | 140,800 |
| 2012/11/02 | 1,050 | 1,061 | 1,036.5 | 1,043 | -6.5 | -0.6% | 154,200 |
| 2012/11/01 | 1,057.5 | 1,057.5 | 1,043.5 | 1,049.5 | -4.5 | -0.4% | 154,600 |
| 2012/10/31 | 1,040 | 1,054 | 1,015.5 | 1,054 | +4 | +0.4% | 347,400 |
| 2012/10/30 | 1,042.5 | 1,055 | 1,014.5 | 1,050 | -2 | -0.2% | 521,400 |
| 2012/10/29 | 1,050 | 1,057.5 | 1,046 | 1,052 | +1.5 | +0.1% | 142,400 |
| 2012/10/26 | 1,041 | 1,054 | 1,040.5 | 1,050.5 | +2 | +0.2% | 243,400 |
| 2012/10/25 | 1,047 | 1,051.5 | 1,038.5 | 1,048.5 | +2 | +0.2% | 213,000 |
| 2012/10/24 | 1,041.5 | 1,053.5 | 1,038 | 1,046.5 | -5 | -0.5% | 165,200 |
| 2012/10/23 | 1,051 | 1,054.5 | 1,043 | 1,051.5 | +2 | +0.2% | 63,400 |
| 2012/10/22 | 1,059.5 | 1,059.5 | 1,048 | 1,049.5 | -18 | -1.7% | 87,200 |
| 2012/10/19 | 1,064 | 1,074 | 1,057 | 1,067.5 | +3 | +0.3% | 91,400 |
| 2012/10/18 | 1,058.5 | 1,067 | 1,053 | 1,064.5 | +9 | +0.9% | 189,200 |
| 2012/10/17 | 1,040 | 1,057.5 | 1,037 | 1,055.5 | +26 | +2.5% | 205,200 |
| 2012/10/16 | 1,023.5 | 1,035 | 1,018 | 1,029.5 | +8.5 | +0.8% | 102,000 |
| 2012/10/15 | 1,029.5 | 1,032 | 1,009 | 1,021 | -7.5 | -0.7% | 68,800 |
| 2012/10/12 | 1,019 | 1,030.5 | 1,015.5 | 1,028.5 | +12 | +1.2% | 107,600 |
| 2012/10/11 | 1,005 | 1,021 | 1,003 | 1,016.5 | +9 | +0.9% | 123,000 |
| 2012/10/10 | 1,009 | 1,015 | 1,002.5 | 1,007.5 | -7 | -0.7% | 49,800 |
| 2012/10/09 | 1,016.5 | 1,028.5 | 1,014 | 1,014.5 | -1.5 | -0.1% | 111,400 |
| 2012/10/05 | 1,013.5 | 1,021 | 1,005 | 1,016 | +3.5 | +0.3% | 96,000 |
| 2012/10/04 | 1,011 | 1,021 | 1,007.5 | 1,012.5 | +0.5 | ±0% | 58,400 |
| 2012/10/03 | 1,015 | 1,016 | 1,007.5 | 1,012 | -7 | -0.7% | 62,000 |
| 2012/10/02 | 1,029 | 1,029 | 1,017 | 1,019 | -5.5 | -0.5% | 50,000 |
| 2012/10/01 | 1,024.5 | 1,029.5 | 1,020.5 | 1,024.5 | +1.5 | +0.1% | 61,200 |
| 2012/09/28 | 1,054 | 1,054 | 1,015 | 1,023 | -31 | -2.9% | 152,400 |
| 2012/09/27 | 1,023.5 | 1,059.5 | 1,020 | 1,054 | +29 | +2.8% | 198,200 |
| 2012/09/26 | 1,018 | 1,029 | 1,015.5 | 1,025 | -11.5 | -1.1% | 83,600 |
| 2012/09/25 | 1,031.5 | 1,037 | 1,023.5 | 1,036.5 | +4 | +0.4% | 156,600 |
3101～
3150
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 | 139,800円 | +10.7% | +91.7% | 2.86% | 22.46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 | 276,700円 | -4.1% | -0.2% | 3.40% | 15.13倍 | 1.25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 | 220,300円 | +6.4% | +23.0% | 3.27% | 15.74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 | 357,500円 | +3.1% | +16.7% | 4.20% | 13.12倍 | 1.25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 | 363,500円 | +2.0% | +5.6% | 4.79% | 10.18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
