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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 1,076 | 1,084 | 1,076 | 1,078.5 | +5.5 | +0.5% | 98,000 |
| 2010/11/26 | 1,076.5 | 1,084 | 1,072.5 | 1,073 | -3.5 | -0.3% | 180,200 |
| 2010/11/25 | 1,083 | 1,088 | 1,075 | 1,076.5 | -2.5 | -0.2% | 221,800 |
| 2010/11/24 | 1,089 | 1,092 | 1,078 | 1,079 | -17 | -1.6% | 358,000 |
| 2010/11/22 | 1,111 | 1,111 | 1,095.5 | 1,096 | -15 | -1.4% | 227,400 |
| 2010/11/19 | 1,117 | 1,119 | 1,110 | 1,111 | -6 | -0.5% | 108,200 |
| 2010/11/18 | 1,100 | 1,118.5 | 1,095 | 1,117 | +27 | +2.5% | 113,800 |
| 2010/11/17 | 1,092.5 | 1,098 | 1,088 | 1,090 | -10.5 | -1% | 144,800 |
| 2010/11/16 | 1,120 | 1,120 | 1,093.5 | 1,100.5 | -20.5 | -1.8% | 136,200 |
| 2010/11/15 | 1,097 | 1,125 | 1,093 | 1,121 | +24 | +2.2% | 228,000 |
| 2010/11/12 | 1,110 | 1,112.5 | 1,092.5 | 1,097 | -20 | -1.8% | 300,000 |
| 2010/11/11 | 1,130 | 1,131 | 1,109 | 1,117 | -24 | -2.1% | 174,800 |
| 2010/11/10 | 1,142.5 | 1,154.5 | 1,130.5 | 1,141 | -3 | -0.3% | 84,200 |
| 2010/11/09 | 1,144.5 | 1,149.5 | 1,135.5 | 1,144 | -12.5 | -1.1% | 44,600 |
| 2010/11/08 | 1,165 | 1,173.5 | 1,148 | 1,156.5 | -8 | -0.7% | 102,200 |
| 2010/11/05 | 1,160 | 1,174 | 1,152 | 1,164.5 | +24 | +2.1% | 201,200 |
| 2010/11/04 | 1,148.5 | 1,153.5 | 1,130.5 | 1,140.5 | +0.5 | ±0% | 100,400 |
| 2010/11/02 | 1,149.5 | 1,150 | 1,132.5 | 1,140 | -4.5 | -0.4% | 73,400 |
| 2010/11/01 | 1,100 | 1,148 | 1,100 | 1,144.5 | +48 | +4.4% | 200,200 |
| 2010/10/29 | 1,100.5 | 1,112.5 | 1,080.5 | 1,096.5 | -16.5 | -1.5% | 92,200 |
| 2010/10/28 | 1,102.5 | 1,119.5 | 1,098 | 1,113 | +5 | +0.5% | 110,800 |
| 2010/10/27 | 1,102 | 1,124 | 1,098 | 1,108 | +6 | +0.5% | 79,800 |
| 2010/10/26 | 1,107 | 1,114.5 | 1,097.5 | 1,102 | -4.5 | -0.4% | 58,600 |
| 2010/10/25 | 1,095 | 1,117.5 | 1,094.5 | 1,106.5 | +7 | +0.6% | 51,000 |
| 2010/10/22 | 1,101 | 1,112 | 1,098.5 | 1,099.5 | +3.5 | +0.3% | 29,200 |
| 2010/10/21 | 1,100.5 | 1,103 | 1,088.5 | 1,096 | -4.5 | -0.4% | 84,000 |
| 2010/10/20 | 1,107 | 1,108.5 | 1,096.5 | 1,100.5 | -17 | -1.5% | 49,800 |
| 2010/10/19 | 1,137 | 1,143.5 | 1,107.5 | 1,117.5 | -15.5 | -1.4% | 59,800 |
| 2010/10/18 | 1,132 | 1,141.5 | 1,129 | 1,133 | +1 | +0.1% | 50,600 |
| 2010/10/15 | 1,147.5 | 1,147.5 | 1,122.5 | 1,132 | -15 | -1.3% | 124,000 |
| 2010/10/14 | 1,121 | 1,159 | 1,117.5 | 1,147 | +35.5 | +3.2% | 218,800 |
| 2010/10/13 | 1,100 | 1,121.5 | 1,099 | 1,111.5 | +24 | +2.2% | 106,600 |
| 2010/10/12 | 1,112.5 | 1,112.5 | 1,085 | 1,087.5 | -16.5 | -1.5% | 119,600 |
| 2010/10/08 | 1,093.5 | 1,115 | 1,093.5 | 1,104 | +13.5 | +1.2% | 167,600 |
| 2010/10/07 | 1,094 | 1,099 | 1,086 | 1,090.5 | -10.5 | -1% | 102,600 |
| 2010/10/06 | 1,094.5 | 1,101 | 1,083.5 | 1,101 | +3.5 | +0.3% | 106,800 |
| 2010/10/05 | 1,101 | 1,104.5 | 1,087 | 1,097.5 | -10.5 | -0.9% | 92,200 |
| 2010/10/04 | 1,129 | 1,129.5 | 1,107 | 1,108 | -28 | -2.5% | 68,000 |
| 2010/10/01 | 1,132 | 1,142.5 | 1,120.5 | 1,136 | +12.5 | +1.1% | 57,400 |
| 2010/09/30 | 1,137 | 1,148.5 | 1,119.5 | 1,123.5 | -25.5 | -2.2% | 109,600 |
| 2010/09/29 | 1,141.5 | 1,150 | 1,139 | 1,149 | +8 | +0.7% | 101,200 |
| 2010/09/28 | 1,124 | 1,142 | 1,123.5 | 1,141 | +2 | +0.2% | 73,800 |
| 2010/09/27 | 1,119 | 1,139 | 1,117 | 1,139 | +20 | +1.8% | 82,800 |
| 2010/09/24 | 1,127.5 | 1,140 | 1,119 | 1,119 | -21 | -1.8% | 94,200 |
| 2010/09/22 | 1,118 | 1,142 | 1,113 | 1,140 | +23.5 | +2.1% | 89,600 |
| 2010/09/21 | 1,127 | 1,130 | 1,116.5 | 1,116.5 | -10 | -0.9% | 76,000 |
| 2010/09/17 | 1,125 | 1,132 | 1,120.5 | 1,126.5 | +5 | +0.4% | 51,400 |
| 2010/09/16 | 1,137.5 | 1,139.5 | 1,120.5 | 1,121.5 | -10 | -0.9% | 81,600 |
| 2010/09/15 | 1,129 | 1,139 | 1,121.5 | 1,131.5 | -4 | -0.4% | 119,400 |
| 2010/09/14 | 1,135.5 | 1,139 | 1,129 | 1,135.5 | +0.5 | ±0% | 49,800 |
3601～
3650
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
