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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,245.5 | 1,250 | 1,236 | 1,241 | -2 | -0.2% | 72,400 |
| 2010/06/02 | 1,249 | 1,250 | 1,237 | 1,243 | -6 | -0.5% | 105,400 |
| 2010/06/01 | 1,212 | 1,252.5 | 1,204.5 | 1,249 | +39 | +3.2% | 194,000 |
| 2010/05/31 | 1,200.5 | 1,214 | 1,192.5 | 1,210 | -13 | -1.1% | 120,000 |
| 2010/05/28 | 1,250 | 1,250 | 1,215 | 1,223 | +39.5 | +3.3% | 308,000 |
| 2010/05/27 | 1,190 | 1,192 | 1,161.5 | 1,183.5 | +3.5 | +0.3% | 165,000 |
| 2010/05/26 | 1,225 | 1,230 | 1,180 | 1,180 | -59 | -4.8% | 212,400 |
| 2010/05/25 | 1,214.5 | 1,246.5 | 1,212.5 | 1,239 | +3 | +0.2% | 99,000 |
| 2010/05/24 | 1,246 | 1,246 | 1,225.5 | 1,236 | -10 | -0.8% | 151,600 |
| 2010/05/21 | 1,228 | 1,252.5 | 1,225.5 | 1,246 | -7 | -0.6% | 187,600 |
| 2010/05/20 | 1,250 | 1,255.5 | 1,230 | 1,253 | -2.5 | -0.2% | 201,200 |
| 2010/05/19 | 1,212.5 | 1,256.5 | 1,202 | 1,255.5 | +47.5 | +3.9% | 346,000 |
| 2010/05/18 | 1,240 | 1,245 | 1,208 | 1,208 | -14.5 | -1.2% | 188,400 |
| 2010/05/17 | 1,225 | 1,228.5 | 1,211.5 | 1,222.5 | +30 | +2.5% | 182,400 |
| 2010/05/14 | 1,201.5 | 1,210.5 | 1,185 | 1,192.5 | -23 | -1.9% | 162,200 |
| 2010/05/13 | 1,220.5 | 1,232.5 | 1,212.5 | 1,215.5 | -4.5 | -0.4% | 60,400 |
| 2010/05/12 | 1,230 | 1,233.5 | 1,220 | 1,220 | -1 | -0.1% | 24,800 |
| 2010/05/11 | 1,225 | 1,231.5 | 1,221 | 1,221 | +4 | +0.3% | 35,200 |
| 2010/05/10 | 1,212.5 | 1,218 | 1,201 | 1,217 | +0.5 | ±0% | 62,000 |
| 2010/05/07 | 1,225 | 1,230.5 | 1,205 | 1,216.5 | -25.5 | -2.1% | 115,600 |
| 2010/05/06 | 1,245 | 1,251 | 1,227.5 | 1,242 | -8 | -0.6% | 127,800 |
| 2010/04/30 | 1,251 | 1,254 | 1,245 | 1,250 | +12.5 | +1% | 116,800 |
| 2010/04/28 | 1,260 | 1,264.5 | 1,235 | 1,237.5 | -31 | -2.4% | 158,400 |
| 2010/04/27 | 1,271 | 1,274 | 1,265 | 1,268.5 | -2.5 | -0.2% | 41,000 |
| 2010/04/26 | 1,282.5 | 1,282.5 | 1,271 | 1,271 | -11.5 | -0.9% | 95,000 |
| 2010/04/23 | 1,271.5 | 1,292.5 | 1,270 | 1,282.5 | +9 | +0.7% | 102,600 |
| 2010/04/22 | 1,289 | 1,289 | 1,267.5 | 1,273.5 | -16 | -1.2% | 69,400 |
| 2010/04/21 | 1,282.5 | 1,296.5 | 1,269 | 1,289.5 | +7 | +0.5% | 147,800 |
| 2010/04/20 | 1,268 | 1,291.5 | 1,268 | 1,282.5 | +17.5 | +1.4% | 104,400 |
| 2010/04/19 | 1,267.5 | 1,282.5 | 1,260 | 1,265 | -20.5 | -1.6% | 136,000 |
| 2010/04/16 | 1,300.5 | 1,307.5 | 1,267.5 | 1,285.5 | -35 | -2.7% | 155,400 |
| 2010/04/15 | 1,300 | 1,332 | 1,293 | 1,320.5 | +23.5 | +1.8% | 213,600 |
| 2010/04/14 | 1,298 | 1,300.5 | 1,287 | 1,297 | +11 | +0.9% | 77,200 |
| 2010/04/13 | 1,290.5 | 1,290.5 | 1,274.5 | 1,286 | -6 | -0.5% | 146,800 |
| 2010/04/12 | 1,300 | 1,301.5 | 1,285 | 1,292 | -7.5 | -0.6% | 94,600 |
| 2010/04/09 | 1,295.5 | 1,301 | 1,288.5 | 1,299.5 | -2 | -0.2% | 91,800 |
| 2010/04/08 | 1,306.5 | 1,306.5 | 1,301 | 1,301.5 | -5 | -0.4% | 81,000 |
| 2010/04/07 | 1,310 | 1,310 | 1,299.5 | 1,306.5 | -1 | -0.1% | 102,400 |
| 2010/04/06 | 1,310 | 1,310 | 1,298 | 1,307.5 | -1 | -0.1% | 167,000 |
| 2010/04/05 | 1,300 | 1,308.5 | 1,295 | 1,308.5 | +13.5 | +1% | 149,400 |
| 2010/04/02 | 1,296.5 | 1,299.5 | 1,288.5 | 1,295 | +21.5 | +1.7% | 232,800 |
| 2010/04/01 | 1,277.5 | 1,277.5 | 1,265 | 1,273.5 | -1.5 | -0.1% | 93,400 |
| 2010/03/31 | 1,275 | 1,281 | 1,268 | 1,275 | -5 | -0.4% | 136,800 |
| 2010/03/30 | 1,274.5 | 1,280.5 | 1,264.5 | 1,280 | +3.5 | +0.3% | 124,200 |
| 2010/03/29 | 1,256.5 | 1,282 | 1,250.5 | 1,276.5 | -20 | -1.5% | 156,800 |
| 2010/03/26 | 1,281.5 | 1,296.5 | 1,280 | 1,296.5 | +15 | +1.2% | 145,400 |
| 2010/03/25 | 1,285.5 | 1,287.5 | 1,275 | 1,281.5 | -8.5 | -0.7% | 95,800 |
| 2010/03/24 | 1,300 | 1,300 | 1,276.5 | 1,290 | +14.5 | +1.1% | 112,200 |
| 2010/03/23 | 1,270.5 | 1,280 | 1,262.5 | 1,275.5 | +5 | +0.4% | 78,600 |
| 2010/03/19 | 1,259.5 | 1,273 | 1,251 | 1,270.5 | +13.5 | +1.1% | 74,800 |
3651～
3700
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
