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 |
|---|---|---|---|---|---|---|---|
| 2012/06/15 | 979.5 | 979.5 | 959.5 | 965.5 | +8 | +0.8% | 135,000 |
| 2012/06/14 | 961 | 964.5 | 953 | 957.5 | -3 | -0.3% | 77,000 |
| 2012/06/13 | 957.5 | 966 | 955.5 | 960.5 | +1 | +0.1% | 71,800 |
| 2012/06/12 | 957.5 | 960 | 950 | 959.5 | +0.5 | +0.1% | 78,600 |
| 2012/06/11 | 975 | 976.5 | 955.5 | 959 | -12.5 | -1.3% | 154,200 |
| 2012/06/08 | 981.5 | 981.5 | 961 | 971.5 | -17.5 | -1.8% | 197,000 |
| 2012/06/07 | 980 | 990 | 976 | 989 | +10.5 | +1.1% | 202,000 |
| 2012/06/06 | 975 | 981.5 | 969.5 | 978.5 | ±0 | ±0% | 119,000 |
| 2012/06/05 | 968 | 983.5 | 968 | 978.5 | +11.5 | +1.2% | 154,600 |
| 2012/06/04 | 962.5 | 972 | 957.5 | 967 | -8 | -0.8% | 149,400 |
| 2012/06/01 | 976 | 980.5 | 964.5 | 975 | -10 | -1% | 129,600 |
| 2012/05/31 | 950 | 987.5 | 948.5 | 985 | +28 | +2.9% | 239,600 |
| 2012/05/30 | 970 | 972 | 950.5 | 957 | +4 | +0.4% | 286,000 |
| 2012/05/29 | 941 | 957 | 939.5 | 953 | +12 | +1.3% | 104,000 |
| 2012/05/28 | 965 | 969 | 938.5 | 941 | -21 | -2.2% | 331,400 |
| 2012/05/25 | 973 | 979 | 955.5 | 962 | -10 | -1% | 331,400 |
| 2012/05/24 | 991 | 1,002 | 970 | 972 | -18.5 | -1.9% | 237,000 |
| 2012/05/23 | 1,005 | 1,011 | 989 | 990.5 | -20 | -2% | 149,600 |
| 2012/05/22 | 1,013 | 1,022.5 | 1,007 | 1,010.5 | +0.5 | ±0% | 165,800 |
| 2012/05/21 | 1,005 | 1,022.5 | 1,005 | 1,010 | -2 | -0.2% | 116,800 |
| 2012/05/18 | 1,020 | 1,026.5 | 1,005.5 | 1,012 | -24 | -2.3% | 169,000 |
| 2012/05/17 | 1,030 | 1,046 | 1,028 | 1,036 | -9.5 | -0.9% | 181,200 |
| 2012/05/16 | 1,036.5 | 1,051.5 | 1,030 | 1,045.5 | +1.5 | +0.1% | 110,800 |
| 2012/05/15 | 1,072.5 | 1,072.5 | 1,040.5 | 1,044 | -10.5 | -1% | 226,600 |
| 2012/05/14 | 1,060 | 1,072.5 | 1,052 | 1,054.5 | +4.5 | +0.4% | 228,400 |
| 2012/05/11 | 1,063 | 1,063 | 1,037.5 | 1,050 | -18.5 | -1.7% | 285,400 |
| 2012/05/10 | 1,063 | 1,084.5 | 1,063 | 1,068.5 | -8 | -0.7% | 344,400 |
| 2012/05/09 | 1,033 | 1,083 | 1,033 | 1,076.5 | +42 | +4.1% | 452,400 |
| 2012/05/08 | 1,024 | 1,037 | 1,016 | 1,034.5 | +7.5 | +0.7% | 194,800 |
| 2012/05/07 | 1,016.5 | 1,030 | 1,016.5 | 1,027 | -4.5 | -0.4% | 126,400 |
| 2012/05/02 | 1,009 | 1,032.5 | 1,006.5 | 1,031.5 | +16.5 | +1.6% | 201,000 |
| 2012/05/01 | 1,010.5 | 1,021 | 1,007 | 1,015 | +4.5 | +0.4% | 97,000 |
| 2012/04/27 | 1,027.5 | 1,028 | 1,008.5 | 1,010.5 | -15.5 | -1.5% | 71,400 |
| 2012/04/26 | 1,024.5 | 1,027.5 | 1,019.5 | 1,026 | +3 | +0.3% | 67,200 |
| 2012/04/25 | 1,010 | 1,024 | 1,009.5 | 1,023 | +13 | +1.3% | 117,400 |
| 2012/04/24 | 1,007.5 | 1,011 | 1,004 | 1,010 | -2 | -0.2% | 42,200 |
| 2012/04/23 | 1,014.5 | 1,018.5 | 1,004 | 1,012 | -3.5 | -0.3% | 137,000 |
| 2012/04/20 | 1,004.5 | 1,017.5 | 1,001.5 | 1,015.5 | +7 | +0.7% | 85,200 |
| 2012/04/19 | 1,010.5 | 1,012 | 1,005.5 | 1,008.5 | -10.5 | -1% | 153,400 |
| 2012/04/18 | 1,001 | 1,021 | 1,001 | 1,019 | +1 | +0.1% | 183,800 |
| 2012/04/17 | 1,002.5 | 1,020 | 999.5 | 1,018 | +17.5 | +1.7% | 107,000 |
| 2012/04/16 | 1,002.5 | 1,009 | 995.5 | 1,000.5 | -8 | -0.8% | 62,000 |
| 2012/04/13 | 1,004 | 1,009.5 | 996 | 1,008.5 | +12 | +1.2% | 105,400 |
| 2012/04/12 | 990 | 998 | 989 | 996.5 | +7 | +0.7% | 117,600 |
| 2012/04/11 | 996.5 | 1,000.5 | 986 | 989.5 | -16 | -1.6% | 127,600 |
| 2012/04/10 | 999.5 | 1,008.5 | 997 | 1,005.5 | +3 | +0.3% | 93,800 |
| 2012/04/09 | 1,003 | 1,005.5 | 999 | 1,002.5 | -7 | -0.7% | 64,600 |
| 2012/04/06 | 1,015 | 1,015 | 1,002.5 | 1,009.5 | -3.5 | -0.3% | 67,800 |
| 2012/04/05 | 1,006.5 | 1,019.5 | 1,006.5 | 1,013 | +0.5 | ±0% | 144,200 |
| 2012/04/04 | 1,024 | 1,028 | 1,008.5 | 1,012.5 | -12 | -1.2% | 121,400 |
3151～
3200
件表示中 / 6947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 | 139,200円 | +4.0% | -26.9% | 2.87% | 33.78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 | 176,800円 | +6.9% | -36.0% | 4.81% | 11.27倍 | 0.64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 | 83,300円 | -2.9% | +16.3% | 2.64% | 32.59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 | 464,000円 | +3.2% | +8.3% | 4.31% | 10.14倍 | 0.64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 |
| 積水樹 | 187,500円 | +21.8% | -11.8% | 3.73% | 15.90倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
