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 |
|---|---|---|---|---|---|---|---|
| 2010/02/04 | 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 |
| 2010/01/05 | 1,340 | 1,368 | 1,330 | 1,350 | +35.5 | +2.7% | 225,600 |
| 2010/01/04 | 1,310 | 1,320.5 | 1,305.5 | 1,314.5 | -3 | -0.2% | 69,400 |
| 2009/12/30 | 1,335 | 1,342.5 | 1,305 | 1,317.5 | -15 | -1.1% | 55,000 |
| 2009/12/29 | 1,350 | 1,350 | 1,325 | 1,332.5 | -7.5 | -0.6% | 68,400 |
| 2009/12/28 | 1,322.5 | 1,345 | 1,320 | 1,340 | +20 | +1.5% | 85,400 |
| 2009/12/25 | 1,312.5 | 1,322.5 | 1,307.5 | 1,320 | +10 | +0.8% | 41,000 |
| 2009/12/24 | 1,307.5 | 1,325 | 1,305 | 1,310 | +5 | +0.4% | 65,800 |
| 2009/12/22 | 1,310 | 1,315 | 1,295 | 1,305 | -2.5 | -0.2% | 88,000 |
| 2009/12/21 | 1,320 | 1,320 | 1,302.5 | 1,307.5 | -17.5 | -1.3% | 104,400 |
| 2009/12/18 | 1,305 | 1,327.5 | 1,300 | 1,325 | +25 | +1.9% | 86,600 |
| 2009/12/17 | 1,300 | 1,312.5 | 1,290 | 1,300 | +12.5 | +1% | 124,600 |
| 2009/12/16 | 1,295 | 1,295 | 1,275 | 1,287.5 | +47.5 | +3.8% | 103,400 |
| 2009/12/15 | 1,295 | 1,295 | 1,230 | 1,240 | -35 | -2.7% | 137,800 |
| 2009/12/14 | 1,270 | 1,275 | 1,260 | 1,275 | +17.5 | +1.4% | 105,200 |
| 2009/12/11 | 1,280 | 1,287.5 | 1,235 | 1,257.5 | +17.5 | +1.4% | 181,400 |
| 2009/12/10 | 1,265 | 1,265 | 1,235 | 1,240 | -15 | -1.2% | 62,600 |
| 2009/12/09 | 1,242.5 | 1,260 | 1,235 | 1,255 | +32.5 | +2.7% | 67,200 |
| 2009/12/08 | 1,220 | 1,235 | 1,217.5 | 1,222.5 | +2.5 | +0.2% | 79,600 |
| 2009/12/07 | 1,250 | 1,252.5 | 1,210 | 1,220 | -25 | -2% | 123,000 |
| 2009/12/04 | 1,290 | 1,290 | 1,240 | 1,245 | +5 | +0.4% | 111,600 |
| 2009/12/03 | 1,225 | 1,247.5 | 1,217.5 | 1,240 | +30 | +2.5% | 192,600 |
| 2009/12/02 | 1,192.5 | 1,215 | 1,182.5 | 1,210 | +15 | +1.3% | 85,600 |
| 2009/12/01 | 1,170 | 1,195 | 1,160 | 1,195 | +35 | +3% | 99,800 |
| 2009/11/30 | 1,145 | 1,167.5 | 1,132.5 | 1,160 | +32.5 | +2.9% | 93,800 |
| 2009/11/27 | 1,145 | 1,145 | 1,100 | 1,127.5 | -5 | -0.4% | 87,200 |
| 2009/11/26 | 1,150 | 1,155 | 1,117.5 | 1,132.5 | +7.5 | +0.7% | 176,000 |
| 2009/11/25 | 1,117.5 | 1,135 | 1,102.5 | 1,125 | +15 | +1.4% | 74,800 |
| 2009/11/24 | 1,137.5 | 1,145 | 1,105 | 1,110 | -37.5 | -3.3% | 113,200 |
| 2009/11/20 | 1,142.5 | 1,150 | 1,127.5 | 1,147.5 | ±0 | ±0% | 81,800 |
3801～
3850
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
