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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,154 | 1,157.5 | 1,142 | 1,152.5 | +2.5 | +0.2% | 123,800 |
| 2010/08/12 | 1,131 | 1,157.5 | 1,128.5 | 1,150 | +2.5 | +0.2% | 166,000 |
| 2010/08/11 | 1,140 | 1,149 | 1,131 | 1,147.5 | -7 | -0.6% | 97,200 |
| 2010/08/10 | 1,157 | 1,165 | 1,150 | 1,154.5 | +1 | +0.1% | 127,600 |
| 2010/08/09 | 1,133.5 | 1,154 | 1,133.5 | 1,153.5 | +17 | +1.5% | 94,200 |
| 2010/08/06 | 1,147 | 1,147 | 1,129.5 | 1,136.5 | +0.5 | ±0% | 72,800 |
| 2010/08/05 | 1,126 | 1,138 | 1,124 | 1,136 | +10 | +0.9% | 92,000 |
| 2010/08/04 | 1,132.5 | 1,137 | 1,111 | 1,126 | -11.5 | -1% | 175,800 |
| 2010/08/03 | 1,126 | 1,151 | 1,126 | 1,137.5 | +16.5 | +1.5% | 194,400 |
| 2010/08/02 | 1,200 | 1,200 | 1,110 | 1,121 | -79 | -6.6% | 341,000 |
| 2010/07/30 | 1,202 | 1,202.5 | 1,187.5 | 1,200 | -5 | -0.4% | 66,000 |
| 2010/07/29 | 1,206.5 | 1,209.5 | 1,200 | 1,205 | -17.5 | -1.4% | 77,800 |
| 2010/07/28 | 1,202.5 | 1,233.5 | 1,191 | 1,222.5 | +23.5 | +2% | 144,000 |
| 2010/07/27 | 1,183 | 1,202.5 | 1,183 | 1,199 | +16 | +1.4% | 80,400 |
| 2010/07/26 | 1,167 | 1,207.5 | 1,166.5 | 1,183 | +23 | +2% | 163,800 |
| 2010/07/23 | 1,159 | 1,167 | 1,155.5 | 1,160 | +1 | +0.1% | 104,400 |
| 2010/07/22 | 1,160 | 1,166.5 | 1,158.5 | 1,159 | -11 | -0.9% | 35,000 |
| 2010/07/21 | 1,170 | 1,176 | 1,161.5 | 1,170 | -1.5 | -0.1% | 42,400 |
| 2010/07/20 | 1,165.5 | 1,176.5 | 1,161.5 | 1,171.5 | +1 | +0.1% | 92,000 |
| 2010/07/16 | 1,182.5 | 1,190 | 1,166 | 1,170.5 | -21 | -1.8% | 44,200 |
| 2010/07/15 | 1,222.5 | 1,222.5 | 1,188 | 1,191.5 | -6 | -0.5% | 103,000 |
| 2010/07/14 | 1,176.5 | 1,197.5 | 1,163.5 | 1,197.5 | +29.5 | +2.5% | 152,000 |
| 2010/07/13 | 1,175.5 | 1,179 | 1,165 | 1,168 | -7 | -0.6% | 103,200 |
| 2010/07/12 | 1,173 | 1,178.5 | 1,166.5 | 1,175 | +0.5 | ±0% | 70,000 |
| 2010/07/09 | 1,167.5 | 1,176 | 1,162.5 | 1,174.5 | +7.5 | +0.6% | 88,400 |
| 2010/07/08 | 1,187.5 | 1,193.5 | 1,164.5 | 1,167 | ±0 | ±0% | 135,400 |
| 2010/07/07 | 1,182 | 1,195.5 | 1,162 | 1,167 | -25.5 | -2.1% | 110,400 |
| 2010/07/06 | 1,183 | 1,195 | 1,181.5 | 1,192.5 | +1.5 | +0.1% | 40,200 |
| 2010/07/05 | 1,175.5 | 1,205 | 1,175.5 | 1,191 | -0.5 | ±0% | 42,400 |
| 2010/07/02 | 1,182 | 1,194 | 1,180 | 1,191.5 | +4 | +0.3% | 59,000 |
| 2010/07/01 | 1,190.5 | 1,197.5 | 1,183.5 | 1,187.5 | -22 | -1.8% | 50,600 |
| 2010/06/30 | 1,203 | 1,209.5 | 1,191 | 1,209.5 | -17.5 | -1.4% | 85,000 |
| 2010/06/29 | 1,225.5 | 1,236 | 1,224 | 1,227 | ±0 | ±0% | 23,600 |
| 2010/06/28 | 1,233.5 | 1,238.5 | 1,227 | 1,227 | +2.5 | +0.2% | 62,200 |
| 2010/06/25 | 1,205 | 1,225 | 1,205 | 1,224.5 | +3.5 | +0.3% | 73,000 |
| 2010/06/24 | 1,215 | 1,231 | 1,213 | 1,221 | -5 | -0.4% | 41,400 |
| 2010/06/23 | 1,225 | 1,229.5 | 1,224.5 | 1,226 | -11 | -0.9% | 68,200 |
| 2010/06/22 | 1,225.5 | 1,237 | 1,225 | 1,237 | +11 | +0.9% | 74,600 |
| 2010/06/21 | 1,237.5 | 1,237.5 | 1,225 | 1,226 | -11.5 | -0.9% | 79,800 |
| 2010/06/18 | 1,245 | 1,245 | 1,225 | 1,237.5 | +9.5 | +0.8% | 69,000 |
| 2010/06/17 | 1,211 | 1,230.5 | 1,209.5 | 1,228 | +17 | +1.4% | 77,600 |
| 2010/06/16 | 1,215.5 | 1,220.5 | 1,204.5 | 1,211 | -4.5 | -0.4% | 91,800 |
| 2010/06/15 | 1,241 | 1,241 | 1,211.5 | 1,215.5 | -25 | -2% | 72,800 |
| 2010/06/14 | 1,234.5 | 1,242.5 | 1,223.5 | 1,240.5 | +24 | +2% | 84,800 |
| 2010/06/11 | 1,218 | 1,233 | 1,205.5 | 1,216.5 | +6.5 | +0.5% | 151,400 |
| 2010/06/10 | 1,210 | 1,222.5 | 1,200 | 1,210 | -5 | -0.4% | 58,000 |
| 2010/06/09 | 1,195 | 1,222.5 | 1,195 | 1,215 | +16.5 | +1.4% | 126,200 |
| 2010/06/08 | 1,192.5 | 1,208.5 | 1,186.5 | 1,198.5 | -7 | -0.6% | 82,600 |
| 2010/06/07 | 1,202.5 | 1,218 | 1,202.5 | 1,205.5 | -17.5 | -1.4% | 60,200 |
| 2010/06/04 | 1,234.5 | 1,237 | 1,215.5 | 1,223 | -18 | -1.5% | 81,600 |
3601～
3650
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 | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62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 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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
