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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,112.5 | 1,132.5 | 1,106 | 1,125 | -6.5 | -0.6% | 181,800 |
| 2011/08/19 | 1,109 | 1,135 | 1,109 | 1,131.5 | +5 | +0.4% | 200,200 |
| 2011/08/18 | 1,134.5 | 1,135 | 1,119 | 1,126.5 | -4.5 | -0.4% | 87,200 |
| 2011/08/17 | 1,127.5 | 1,135.5 | 1,117.5 | 1,131 | +6 | +0.5% | 108,000 |
| 2011/08/16 | 1,121 | 1,129 | 1,118.5 | 1,125 | +1 | +0.1% | 201,600 |
| 2011/08/15 | 1,131.5 | 1,131.5 | 1,112 | 1,124 | +5.5 | +0.5% | 175,000 |
| 2011/08/12 | 1,110.5 | 1,122.5 | 1,097.5 | 1,118.5 | +17 | +1.5% | 190,000 |
| 2011/08/11 | 1,075 | 1,105 | 1,074 | 1,101.5 | +14.5 | +1.3% | 134,600 |
| 2011/08/10 | 1,083 | 1,100.5 | 1,068 | 1,087 | +22.5 | +2.1% | 359,800 |
| 2011/08/09 | 1,059.5 | 1,065.5 | 1,046 | 1,064.5 | -20 | -1.8% | 292,000 |
| 2011/08/08 | 1,063.5 | 1,092.5 | 1,060.5 | 1,084.5 | +12 | +1.1% | 261,800 |
| 2011/08/05 | 1,061.5 | 1,075 | 1,051.5 | 1,072.5 | -14 | -1.3% | 299,600 |
| 2011/08/04 | 1,088 | 1,101 | 1,084 | 1,086.5 | -1 | -0.1% | 277,200 |
| 2011/08/03 | 1,090 | 1,104.5 | 1,079 | 1,087.5 | -6.5 | -0.6% | 411,400 |
| 2011/08/02 | 1,159.5 | 1,159.5 | 1,090 | 1,094 | -58 | -5% | 529,000 |
| 2011/08/01 | 1,150 | 1,155 | 1,138.5 | 1,152 | +16 | +1.4% | 495,000 |
| 2011/07/29 | 1,151.5 | 1,157.5 | 1,125.5 | 1,136 | +1 | +0.1% | 351,600 |
| 2011/07/28 | 1,124.5 | 1,141.5 | 1,124.5 | 1,135 | -3 | -0.3% | 135,400 |
| 2011/07/27 | 1,145 | 1,148 | 1,130.5 | 1,138 | -11.5 | -1% | 98,800 |
| 2011/07/26 | 1,172.5 | 1,173 | 1,147 | 1,149.5 | -23 | -2% | 172,000 |
| 2011/07/25 | 1,190 | 1,190 | 1,172 | 1,172.5 | -7.5 | -0.6% | 143,200 |
| 2011/07/22 | 1,200 | 1,201.5 | 1,174 | 1,180 | -14 | -1.2% | 89,000 |
| 2011/07/21 | 1,170 | 1,200 | 1,169 | 1,194 | +20 | +1.7% | 244,600 |
| 2011/07/20 | 1,160 | 1,174.5 | 1,159.5 | 1,174 | +15 | +1.3% | 109,600 |
| 2011/07/19 | 1,171 | 1,172 | 1,151 | 1,159 | -12 | -1% | 92,400 |
| 2011/07/15 | 1,150 | 1,179 | 1,133.5 | 1,171 | +36.5 | +3.2% | 279,000 |
| 2011/07/14 | 1,136 | 1,136 | 1,127.5 | 1,134.5 | -8.5 | -0.7% | 111,200 |
| 2011/07/13 | 1,126.5 | 1,148.5 | 1,126 | 1,143 | +15.5 | +1.4% | 100,000 |
| 2011/07/12 | 1,125 | 1,135 | 1,117.5 | 1,127.5 | -14.5 | -1.3% | 96,000 |
| 2011/07/11 | 1,150 | 1,151.5 | 1,134 | 1,142 | -9.5 | -0.8% | 89,200 |
| 2011/07/08 | 1,127.5 | 1,162.5 | 1,127 | 1,151.5 | +30.5 | +2.7% | 304,400 |
| 2011/07/07 | 1,114 | 1,126 | 1,110.5 | 1,121 | +6.5 | +0.6% | 170,600 |
| 2011/07/06 | 1,100.5 | 1,117.5 | 1,095 | 1,114.5 | +7 | +0.6% | 238,800 |
| 2011/07/05 | 1,096.5 | 1,111.5 | 1,096.5 | 1,107.5 | +11.5 | +1% | 291,800 |
| 2011/07/04 | 1,100 | 1,103 | 1,092 | 1,096 | -4 | -0.4% | 72,600 |
| 2011/07/01 | 1,103 | 1,105 | 1,096.5 | 1,100 | -5 | -0.5% | 101,800 |
| 2011/06/30 | 1,095 | 1,105 | 1,087.5 | 1,105 | +7 | +0.6% | 138,600 |
| 2011/06/29 | 1,075 | 1,098 | 1,075 | 1,098 | +36 | +3.4% | 145,800 |
| 2011/06/28 | 1,059 | 1,070 | 1,056.5 | 1,062 | +5.5 | +0.5% | 70,600 |
| 2011/06/27 | 1,070.5 | 1,074 | 1,052.5 | 1,056.5 | -19.5 | -1.8% | 117,000 |
| 2011/06/24 | 1,076 | 1,083.5 | 1,071.5 | 1,076 | +0.5 | ±0% | 32,000 |
| 2011/06/23 | 1,080.5 | 1,089 | 1,075 | 1,075.5 | -16 | -1.5% | 57,600 |
| 2011/06/22 | 1,094 | 1,096 | 1,089 | 1,091.5 | -5.5 | -0.5% | 77,600 |
| 2011/06/21 | 1,087.5 | 1,097 | 1,081.5 | 1,097 | +15.5 | +1.4% | 129,200 |
| 2011/06/20 | 1,066.5 | 1,088.5 | 1,066.5 | 1,081.5 | +12.5 | +1.2% | 51,600 |
| 2011/06/17 | 1,095.5 | 1,095.5 | 1,060.5 | 1,069 | -1.5 | -0.1% | 138,600 |
| 2011/06/16 | 1,078.5 | 1,078.5 | 1,066.5 | 1,070.5 | -9 | -0.8% | 42,200 |
| 2011/06/15 | 1,091 | 1,091 | 1,072.5 | 1,079.5 | -12 | -1.1% | 97,400 |
| 2011/06/14 | 1,080 | 1,093.5 | 1,077.5 | 1,091.5 | +2.5 | +0.2% | 108,400 |
| 2011/06/13 | 1,054.5 | 1,090 | 1,054.5 | 1,089 | +22.5 | +2.1% | 165,000 |
3351～
3400
件表示中 / 6946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 | 139,000円 | +4.0% | -26.9% | 2.88% | 33.73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 | 174,700円 | +6.9% | -36.0% | 4.87% | 11.14倍 | 0.63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 | 83,000円 | -2.9% | +16.3% | 2.65% | 32.47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 | 468,500円 | +4.2% | +17.1% | 4.27% | 7.22倍 | 0.65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 | 186,300円 | +2.6% | -1.5% | 4.29% | 9.76倍 | 0.48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
