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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 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 |
3701～
3750
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
