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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 1,018 | 1,021.5 | 1,007 | 1,012 | -5.5 | -0.5% | 65,600 |
| 2011/11/04 | 1,030 | 1,033 | 1,017 | 1,017.5 | -10.5 | -1% | 167,000 |
| 2011/11/02 | 1,004 | 1,035 | 1,002 | 1,028 | +16 | +1.6% | 194,200 |
| 2011/11/01 | 1,007.5 | 1,020.5 | 998.5 | 1,012 | +6.5 | +0.6% | 252,000 |
| 2011/10/31 | 1,039 | 1,042.5 | 1,004.5 | 1,005.5 | -31 | -3% | 444,200 |
| 2011/10/28 | 1,091 | 1,092 | 1,030.5 | 1,036.5 | -46 | -4.2% | 410,400 |
| 2011/10/27 | 1,072 | 1,083.5 | 1,062 | 1,082.5 | +7 | +0.7% | 115,000 |
| 2011/10/26 | 1,087.5 | 1,093.5 | 1,071.5 | 1,075.5 | -20 | -1.8% | 104,200 |
| 2011/10/25 | 1,102.5 | 1,107.5 | 1,083.5 | 1,095.5 | -12 | -1.1% | 126,400 |
| 2011/10/24 | 1,100 | 1,111.5 | 1,100 | 1,107.5 | +7.5 | +0.7% | 64,000 |
| 2011/10/21 | 1,111 | 1,113 | 1,099.5 | 1,100 | -13.5 | -1.2% | 36,000 |
| 2011/10/20 | 1,106 | 1,114 | 1,101 | 1,113.5 | +11 | +1% | 51,200 |
| 2011/10/19 | 1,116.5 | 1,116.5 | 1,100.5 | 1,102.5 | -4 | -0.4% | 64,600 |
| 2011/10/18 | 1,113.5 | 1,121 | 1,105 | 1,106.5 | -14.5 | -1.3% | 51,600 |
| 2011/10/17 | 1,123.5 | 1,128.5 | 1,116 | 1,121 | +4.5 | +0.4% | 67,400 |
| 2011/10/14 | 1,103 | 1,121.5 | 1,101.5 | 1,116.5 | +6 | +0.5% | 147,600 |
| 2011/10/13 | 1,116 | 1,116 | 1,105 | 1,110.5 | +6 | +0.5% | 103,000 |
| 2011/10/12 | 1,115 | 1,120.5 | 1,103 | 1,104.5 | -11 | -1% | 70,600 |
| 2011/10/11 | 1,130 | 1,134.5 | 1,111 | 1,115.5 | -13.5 | -1.2% | 106,000 |
| 2011/10/07 | 1,131 | 1,136.5 | 1,120 | 1,129 | +1.5 | +0.1% | 107,200 |
| 2011/10/06 | 1,128 | 1,135 | 1,117 | 1,127.5 | +12.5 | +1.1% | 84,200 |
| 2011/10/05 | 1,148.5 | 1,148.5 | 1,104 | 1,115 | -34 | -3% | 154,600 |
| 2011/10/04 | 1,110.5 | 1,149 | 1,094.5 | 1,149 | +26 | +2.3% | 297,400 |
| 2011/10/03 | 1,142.5 | 1,149.5 | 1,107.5 | 1,123 | -32.5 | -2.8% | 293,200 |
| 2011/09/30 | 1,186 | 1,187.5 | 1,141 | 1,155.5 | -38.5 | -3.2% | 176,000 |
| 2011/09/29 | 1,127.5 | 1,194.5 | 1,127.5 | 1,194 | +56 | +4.9% | 188,200 |
| 2011/09/28 | 1,125 | 1,174.5 | 1,118 | 1,138 | +21 | +1.9% | 204,000 |
| 2011/09/27 | 1,123.5 | 1,128.5 | 1,108.5 | 1,117 | +11.5 | +1% | 221,600 |
| 2011/09/26 | 1,138 | 1,138 | 1,105.5 | 1,105.5 | -20 | -1.8% | 121,400 |
| 2011/09/22 | 1,124 | 1,136.5 | 1,117.5 | 1,125.5 | -4 | -0.4% | 200,200 |
| 2011/09/21 | 1,150 | 1,150 | 1,128 | 1,129.5 | -10.5 | -0.9% | 65,600 |
| 2011/09/20 | 1,137.5 | 1,159 | 1,131.5 | 1,140 | -12.5 | -1.1% | 158,000 |
| 2011/09/16 | 1,112.5 | 1,152.5 | 1,112.5 | 1,152.5 | +44 | +4% | 152,600 |
| 2011/09/15 | 1,140.5 | 1,140.5 | 1,103 | 1,108.5 | -23 | -2% | 187,200 |
| 2011/09/14 | 1,143 | 1,159 | 1,128.5 | 1,131.5 | -11.5 | -1% | 77,600 |
| 2011/09/13 | 1,150 | 1,153 | 1,137.5 | 1,143 | -12.5 | -1.1% | 57,800 |
| 2011/09/12 | 1,133.5 | 1,157.5 | 1,130 | 1,155.5 | +3.5 | +0.3% | 139,800 |
| 2011/09/09 | 1,163 | 1,164 | 1,144 | 1,152 | +0.5 | ±0% | 181,800 |
| 2011/09/08 | 1,130 | 1,157 | 1,127.5 | 1,151.5 | +31.5 | +2.8% | 203,600 |
| 2011/09/07 | 1,122 | 1,122.5 | 1,111.5 | 1,120 | +8 | +0.7% | 64,400 |
| 2011/09/06 | 1,101.5 | 1,121.5 | 1,101.5 | 1,112 | -14.5 | -1.3% | 124,400 |
| 2011/09/05 | 1,114 | 1,132.5 | 1,109 | 1,126.5 | +12.5 | +1.1% | 137,600 |
| 2011/09/02 | 1,125 | 1,129.5 | 1,104 | 1,114 | -20.5 | -1.8% | 212,400 |
| 2011/09/01 | 1,140 | 1,140 | 1,124 | 1,134.5 | -8 | -0.7% | 152,000 |
| 2011/08/31 | 1,136.5 | 1,142.5 | 1,126.5 | 1,142.5 | +1 | +0.1% | 220,000 |
| 2011/08/30 | 1,150 | 1,150 | 1,133 | 1,141.5 | -6.5 | -0.6% | 71,200 |
| 2011/08/29 | 1,124 | 1,148.5 | 1,121 | 1,148 | +27 | +2.4% | 84,000 |
| 2011/08/26 | 1,137 | 1,137.5 | 1,111 | 1,121 | -16 | -1.4% | 144,800 |
| 2011/08/25 | 1,150 | 1,154.5 | 1,136.5 | 1,137 | +4 | +0.4% | 151,200 |
| 2011/08/24 | 1,159.5 | 1,159.5 | 1,117.5 | 1,133 | -22 | -1.9% | 176,400 |
3301～
3350
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
