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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 1,085.5 | 1,087 | 1,077.5 | 1,081.5 | -1.5 | -0.1% | 168,400 |
| 2011/02/10 | 1,082 | 1,088.5 | 1,079.5 | 1,083 | +6 | +0.6% | 142,200 |
| 2011/02/09 | 1,079 | 1,079 | 1,073.5 | 1,077 | +1.5 | +0.1% | 104,400 |
| 2011/02/08 | 1,080.5 | 1,082 | 1,073 | 1,075.5 | -8 | -0.7% | 141,800 |
| 2011/02/07 | 1,078 | 1,083.5 | 1,074.5 | 1,083.5 | +5 | +0.5% | 115,000 |
| 2011/02/04 | 1,078 | 1,079.5 | 1,073 | 1,078.5 | +5.5 | +0.5% | 164,000 |
| 2011/02/03 | 1,076 | 1,078 | 1,071 | 1,073 | -2 | -0.2% | 151,800 |
| 2011/02/02 | 1,086.5 | 1,089 | 1,075 | 1,075 | -12.5 | -1.1% | 468,200 |
| 2011/02/01 | 1,100 | 1,100 | 1,083.5 | 1,087.5 | -13.5 | -1.2% | 301,200 |
| 2011/01/31 | 1,102.5 | 1,105 | 1,097 | 1,101 | -7.5 | -0.7% | 114,400 |
| 2011/01/28 | 1,110 | 1,111.5 | 1,103.5 | 1,108.5 | -2.5 | -0.2% | 202,000 |
| 2011/01/27 | 1,114.5 | 1,117.5 | 1,109 | 1,111 | ±0 | ±0% | 197,000 |
| 2011/01/26 | 1,110 | 1,114.5 | 1,103 | 1,111 | +1.5 | +0.1% | 104,200 |
| 2011/01/25 | 1,101.5 | 1,113.5 | 1,098.5 | 1,109.5 | +8 | +0.7% | 147,600 |
| 2011/01/24 | 1,093 | 1,102 | 1,090.5 | 1,101.5 | +14 | +1.3% | 101,600 |
| 2011/01/21 | 1,090.5 | 1,093 | 1,086 | 1,087.5 | -3.5 | -0.3% | 155,200 |
| 2011/01/20 | 1,092.5 | 1,095.5 | 1,090.5 | 1,091 | -5 | -0.5% | 108,200 |
| 2011/01/19 | 1,100.5 | 1,102 | 1,094 | 1,096 | -4 | -0.4% | 187,600 |
| 2011/01/18 | 1,100.5 | 1,105 | 1,098.5 | 1,100 | -2 | -0.2% | 49,600 |
| 2011/01/17 | 1,100 | 1,105.5 | 1,098.5 | 1,102 | +2 | +0.2% | 155,200 |
| 2011/01/14 | 1,101.5 | 1,103 | 1,097 | 1,100 | -1.5 | -0.1% | 110,400 |
| 2011/01/13 | 1,100 | 1,110 | 1,092.5 | 1,101.5 | +3 | +0.3% | 219,000 |
| 2011/01/12 | 1,102.5 | 1,102.5 | 1,097 | 1,098.5 | +3 | +0.3% | 65,600 |
| 2011/01/11 | 1,095 | 1,098 | 1,093.5 | 1,095.5 | +1.5 | +0.1% | 154,800 |
| 2011/01/07 | 1,110.5 | 1,114.5 | 1,092.5 | 1,094 | -16 | -1.4% | 274,200 |
| 2011/01/06 | 1,107.5 | 1,111.5 | 1,107.5 | 1,110 | +5.5 | +0.5% | 43,800 |
| 2011/01/05 | 1,109.5 | 1,111 | 1,103.5 | 1,104.5 | -1.5 | -0.1% | 40,400 |
| 2011/01/04 | 1,103 | 1,109.5 | 1,102.5 | 1,106 | +6 | +0.5% | 43,800 |
| 2010/12/30 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 62,000 |
| 2010/12/29 | 1,100 | 1,106 | 1,099 | 1,105 | -2.5 | -0.2% | 92,000 |
| 2010/12/28 | 1,107.5 | 1,110 | 1,102 | 1,107.5 | ±0 | ±0% | 50,600 |
| 2010/12/27 | 1,096.5 | 1,109.5 | 1,092 | 1,107.5 | +11 | +1% | 76,000 |
| 2010/12/24 | 1,110 | 1,113.5 | 1,096.5 | 1,096.5 | -15 | -1.3% | 153,400 |
| 2010/12/22 | 1,110 | 1,116.5 | 1,107 | 1,111.5 | -2.5 | -0.2% | 195,400 |
| 2010/12/21 | 1,116.5 | 1,118.5 | 1,114 | 1,114 | +3 | +0.3% | 114,800 |
| 2010/12/20 | 1,115.5 | 1,117.5 | 1,111 | 1,111 | -0.5 | ±0% | 144,200 |
| 2010/12/17 | 1,113.5 | 1,115.5 | 1,108 | 1,111.5 | +3 | +0.3% | 121,000 |
| 2010/12/16 | 1,105 | 1,115 | 1,102 | 1,108.5 | +4.5 | +0.4% | 181,200 |
| 2010/12/15 | 1,087.5 | 1,104 | 1,087.5 | 1,104 | +8 | +0.7% | 223,000 |
| 2010/12/14 | 1,100 | 1,102.5 | 1,086.5 | 1,096 | -3.5 | -0.3% | 313,600 |
| 2010/12/13 | 1,087 | 1,100 | 1,082.5 | 1,099.5 | +13 | +1.2% | 157,000 |
| 2010/12/10 | 1,080 | 1,097.5 | 1,080 | 1,086.5 | -11 | -1% | 249,600 |
| 2010/12/09 | 1,099 | 1,101 | 1,089 | 1,097.5 | -1.5 | -0.1% | 163,400 |
| 2010/12/08 | 1,092.5 | 1,100 | 1,092 | 1,099 | +9.5 | +0.9% | 202,000 |
| 2010/12/07 | 1,087 | 1,089.5 | 1,083 | 1,089.5 | +7.5 | +0.7% | 166,400 |
| 2010/12/06 | 1,085.5 | 1,089 | 1,078 | 1,082 | +2 | +0.2% | 181,600 |
| 2010/12/03 | 1,104 | 1,104 | 1,076 | 1,080 | -11.5 | -1.1% | 314,600 |
| 2010/12/02 | 1,094 | 1,094.5 | 1,085 | 1,091.5 | +2.5 | +0.2% | 146,800 |
| 2010/12/01 | 1,084.5 | 1,090 | 1,078 | 1,089 | +12.5 | +1.2% | 96,600 |
| 2010/11/30 | 1,079 | 1,087 | 1,076.5 | 1,076.5 | -2 | -0.2% | 198,000 |
3551～
3600
件表示中 / 7017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 | 140,300円 | +10.7% | +91.7% | 2.85% | 22.54倍 | 0.91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 | 279,100円 | -4.1% | -0.2% | 3.37% | 15.26倍 | 1.27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 | 220,000円 | +6.4% | +23.0% | 3.27% | 15.71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 | 356,500円 | +3.1% | +16.7% | 4.21% | 13.09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 |
| 一工薬 | 623,000円 | +9.2% | +18.5% | 1.93% | 16.13倍 | 1.54倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
