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 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 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 |
| 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 |
3751～
3800
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
