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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 1,265 | 1,265 | 1,250 | 1,257 | -9 | -0.7% | 96,800 |
| 2010/03/17 | 1,248 | 1,268.5 | 1,243 | 1,266 | +24.5 | +2% | 124,000 |
| 2010/03/16 | 1,248 | 1,250 | 1,241.5 | 1,241.5 | -5 | -0.4% | 133,400 |
| 2010/03/15 | 1,251 | 1,256.5 | 1,245 | 1,246.5 | -4.5 | -0.4% | 77,400 |
| 2010/03/12 | 1,246.5 | 1,251.5 | 1,244.5 | 1,251 | +4.5 | +0.4% | 102,400 |
| 2010/03/11 | 1,248.5 | 1,253 | 1,241.5 | 1,246.5 | +5 | +0.4% | 40,800 |
| 2010/03/10 | 1,244 | 1,248 | 1,241.5 | 1,241.5 | -2 | -0.2% | 56,200 |
| 2010/03/09 | 1,258.5 | 1,258.5 | 1,242.5 | 1,243.5 | -14.5 | -1.2% | 142,000 |
| 2010/03/08 | 1,274 | 1,274 | 1,255.5 | 1,258 | -3 | -0.2% | 90,400 |
| 2010/03/05 | 1,257.5 | 1,262 | 1,250 | 1,261 | +17 | +1.4% | 65,200 |
| 2010/03/04 | 1,250 | 1,250.5 | 1,240 | 1,244 | -6 | -0.5% | 76,200 |
| 2010/03/03 | 1,250 | 1,254 | 1,241.5 | 1,250 | ±0 | ±0% | 73,800 |
| 2010/03/02 | 1,238 | 1,250 | 1,235.5 | 1,250 | +12 | +1% | 40,400 |
| 2010/03/01 | 1,245 | 1,250.5 | 1,235 | 1,238 | -7 | -0.6% | 58,400 |
| 2010/02/26 | 1,259 | 1,259 | 1,236.5 | 1,245 | +8 | +0.6% | 29,600 |
| 2010/02/25 | 1,260 | 1,260 | 1,230 | 1,237 | -8 | -0.6% | 77,000 |
| 2010/02/24 | 1,262.5 | 1,262.5 | 1,243 | 1,245 | -17.5 | -1.4% | 62,800 |
| 2010/02/23 | 1,270 | 1,270 | 1,255.5 | 1,262.5 | +2 | +0.2% | 46,600 |
| 2010/02/22 | 1,262.5 | 1,270 | 1,257 | 1,260.5 | +20.5 | +1.7% | 126,600 |
| 2010/02/19 | 1,274 | 1,274 | 1,239.5 | 1,240 | -28 | -2.2% | 202,000 |
| 2010/02/18 | 1,269 | 1,273.5 | 1,260.5 | 1,268 | -4 | -0.3% | 55,200 |
| 2010/02/17 | 1,275 | 1,275 | 1,265 | 1,272 | +14 | +1.1% | 92,400 |
| 2010/02/16 | 1,299.5 | 1,305 | 1,257.5 | 1,258 | -21.5 | -1.7% | 75,600 |
| 2010/02/15 | 1,315.5 | 1,315.5 | 1,272.5 | 1,279.5 | -13 | -1% | 64,200 |
| 2010/02/12 | 1,275 | 1,292.5 | 1,272.5 | 1,292.5 | +33 | +2.6% | 123,000 |
| 2010/02/10 | 1,265 | 1,269.5 | 1,256.5 | 1,259.5 | -4.5 | -0.4% | 71,200 |
| 2010/02/09 | 1,255 | 1,267.5 | 1,254 | 1,264 | -8.5 | -0.7% | 69,600 |
| 2010/02/08 | 1,283 | 1,295.5 | 1,259 | 1,272.5 | -10.5 | -0.8% | 89,600 |
| 2010/02/05 | 1,300 | 1,300 | 1,281.5 | 1,283 | -31.5 | -2.4% | 107,600 |
| 2010/02/04 | 1,315 | 1,333 | 1,312 | 1,314.5 | +1 | +0.1% | 220,000 |
| 2010/02/03 | 1,315 | 1,328.5 | 1,310.5 | 1,313.5 | -1.5 | -0.1% | 134,000 |
| 2010/02/02 | 1,319.5 | 1,323.5 | 1,309.5 | 1,315 | +5 | +0.4% | 198,000 |
| 2010/02/01 | 1,300 | 1,341 | 1,285.5 | 1,310 | +55 | +4.4% | 378,200 |
| 2010/01/29 | 1,290 | 1,295 | 1,255 | 1,255 | -22 | -1.7% | 190,600 |
| 2010/01/28 | 1,310 | 1,310 | 1,275 | 1,277 | -38 | -2.9% | 157,600 |
| 2010/01/27 | 1,349.5 | 1,350 | 1,311 | 1,315 | -15 | -1.1% | 118,000 |
| 2010/01/26 | 1,334.5 | 1,336 | 1,322.5 | 1,330 | +20.5 | +1.6% | 98,200 |
| 2010/01/25 | 1,276.5 | 1,315.5 | 1,276.5 | 1,309.5 | +8 | +0.6% | 158,400 |
| 2010/01/22 | 1,325 | 1,327.5 | 1,293 | 1,301.5 | -29.5 | -2.2% | 203,400 |
| 2010/01/21 | 1,325 | 1,335 | 1,311.5 | 1,331 | -9 | -0.7% | 105,000 |
| 2010/01/20 | 1,365 | 1,367 | 1,335 | 1,340 | -24.5 | -1.8% | 64,800 |
| 2010/01/19 | 1,375 | 1,375 | 1,364.5 | 1,364.5 | -0.5 | ±0% | 47,800 |
| 2010/01/18 | 1,375 | 1,375.5 | 1,363 | 1,365 | +10 | +0.7% | 99,400 |
| 2010/01/15 | 1,345 | 1,360 | 1,337 | 1,355 | +10 | +0.7% | 133,200 |
| 2010/01/14 | 1,355.5 | 1,360 | 1,331 | 1,345 | -17.5 | -1.3% | 115,200 |
| 2010/01/13 | 1,400 | 1,404 | 1,358 | 1,362.5 | -37.5 | -2.7% | 150,800 |
| 2010/01/12 | 1,375 | 1,420 | 1,363.5 | 1,400 | +50 | +3.7% | 163,400 |
| 2010/01/08 | 1,375 | 1,377.5 | 1,348.5 | 1,350 | -22.5 | -1.6% | 110,000 |
| 2010/01/07 | 1,317.5 | 1,375 | 1,317.5 | 1,372.5 | +47.5 | +3.6% | 161,200 |
| 2010/01/06 | 1,350 | 1,357.5 | 1,317.5 | 1,325 | -25 | -1.9% | 78,400 |
3701～
3750
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
