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 |
|---|---|---|---|---|---|---|---|
| 2009/09/03 | 1,322.5 | 1,327.5 | 1,315 | 1,315 | -15 | -1.1% | 103,600 |
| 2009/09/02 | 1,325 | 1,337.5 | 1,322.5 | 1,330 | -20 | -1.5% | 90,600 |
| 2009/09/01 | 1,352.5 | 1,362.5 | 1,350 | 1,350 | -2.5 | -0.2% | 43,200 |
| 2009/08/31 | 1,350 | 1,375 | 1,342.5 | 1,352.5 | -2.5 | -0.2% | 137,600 |
| 2009/08/28 | 1,320 | 1,355 | 1,320 | 1,355 | +32.5 | +2.5% | 141,800 |
| 2009/08/27 | 1,327.5 | 1,335 | 1,315 | 1,322.5 | -5 | -0.4% | 133,400 |
| 2009/08/26 | 1,330 | 1,335 | 1,322.5 | 1,327.5 | ±0 | ±0% | 113,200 |
| 2009/08/25 | 1,280 | 1,332.5 | 1,280 | 1,327.5 | +15 | +1.1% | 86,800 |
| 2009/08/24 | 1,320 | 1,337.5 | 1,302.5 | 1,312.5 | +5 | +0.4% | 74,200 |
| 2009/08/21 | 1,325 | 1,335 | 1,292.5 | 1,307.5 | -25 | -1.9% | 102,400 |
| 2009/08/20 | 1,317.5 | 1,342.5 | 1,287.5 | 1,332.5 | +20 | +1.5% | 195,600 |
| 2009/08/19 | 1,297.5 | 1,312.5 | 1,295 | 1,312.5 | +42.5 | +3.3% | 212,000 |
| 2009/08/18 | 1,222.5 | 1,277.5 | 1,222.5 | 1,270 | +37.5 | +3% | 326,600 |
| 2009/08/17 | 1,232.5 | 1,237.5 | 1,210 | 1,232.5 | +32.5 | +2.7% | 269,400 |
| 2009/08/14 | 1,207.5 | 1,220 | 1,192.5 | 1,200 | -20 | -1.6% | 253,600 |
| 2009/08/13 | 1,250 | 1,250 | 1,210 | 1,220 | -37.5 | -3% | 269,400 |
| 2009/08/12 | 1,272.5 | 1,275 | 1,255 | 1,257.5 | -37.5 | -2.9% | 139,800 |
| 2009/08/11 | 1,280 | 1,305 | 1,280 | 1,295 | +7.5 | +0.6% | 126,800 |
| 2009/08/10 | 1,302.5 | 1,322.5 | 1,280 | 1,287.5 | -32.5 | -2.5% | 128,800 |
| 2009/08/07 | 1,325 | 1,337.5 | 1,300 | 1,320 | +2.5 | +0.2% | 272,800 |
| 2009/08/06 | 1,327.5 | 1,342.5 | 1,310 | 1,317.5 | -15 | -1.1% | 109,600 |
| 2009/08/05 | 1,327.5 | 1,352.5 | 1,327.5 | 1,332.5 | +10 | +0.8% | 114,600 |
| 2009/08/04 | 1,332.5 | 1,332.5 | 1,315 | 1,322.5 | -2.5 | -0.2% | 108,600 |
| 2009/08/03 | 1,335 | 1,337.5 | 1,310 | 1,325 | +5 | +0.4% | 241,400 |
| 2009/07/31 | 1,350 | 1,350 | 1,320 | 1,320 | -15 | -1.1% | 163,200 |
| 2009/07/30 | 1,352.5 | 1,360 | 1,322.5 | 1,335 | -7.5 | -0.6% | 226,200 |
| 2009/07/29 | 1,332.5 | 1,350 | 1,325 | 1,342.5 | +15 | +1.1% | 182,400 |
| 2009/07/28 | 1,307.5 | 1,347.5 | 1,305 | 1,327.5 | +40 | +3.1% | 293,600 |
| 2009/07/27 | 1,297.5 | 1,305 | 1,265 | 1,287.5 | +2.5 | +0.2% | 177,200 |
| 2009/07/24 | 1,275 | 1,292.5 | 1,275 | 1,285 | +17.5 | +1.4% | 139,000 |
| 2009/07/23 | 1,247.5 | 1,272.5 | 1,247.5 | 1,267.5 | +22.5 | +1.8% | 147,400 |
| 2009/07/22 | 1,242.5 | 1,250 | 1,240 | 1,245 | +2.5 | +0.2% | 80,400 |
| 2009/07/21 | 1,225 | 1,245 | 1,225 | 1,242.5 | +15 | +1.2% | 52,200 |
| 2009/07/17 | 1,237.5 | 1,237.5 | 1,202.5 | 1,227.5 | -10 | -0.8% | 100,400 |
| 2009/07/16 | 1,215 | 1,242.5 | 1,212.5 | 1,237.5 | +47.5 | +4% | 169,400 |
| 2009/07/15 | 1,175 | 1,205 | 1,165 | 1,190 | +12.5 | +1.1% | 221,200 |
| 2009/07/14 | 1,152.5 | 1,180 | 1,145 | 1,177.5 | +27.5 | +2.4% | 112,600 |
| 2009/07/13 | 1,175 | 1,180 | 1,127.5 | 1,150 | -22.5 | -1.9% | 99,400 |
| 2009/07/10 | 1,147.5 | 1,182.5 | 1,137.5 | 1,172.5 | +40 | +3.5% | 189,000 |
| 2009/07/09 | 1,112.5 | 1,137.5 | 1,107.5 | 1,132.5 | +20 | +1.8% | 132,000 |
| 2009/07/08 | 1,100 | 1,112.5 | 1,087.5 | 1,112.5 | +5 | +0.5% | 118,000 |
| 2009/07/07 | 1,085 | 1,107.5 | 1,077.5 | 1,107.5 | +30 | +2.8% | 104,800 |
| 2009/07/06 | 1,077.5 | 1,085 | 1,062.5 | 1,077.5 | ±0 | ±0% | 54,200 |
| 2009/07/03 | 1,075 | 1,082.5 | 1,075 | 1,077.5 | -7.5 | -0.7% | 34,200 |
| 2009/07/02 | 1,087.5 | 1,092.5 | 1,080 | 1,085 | -2.5 | -0.2% | 88,800 |
| 2009/07/01 | 1,092.5 | 1,095 | 1,085 | 1,087.5 | -5 | -0.5% | 101,000 |
| 2009/06/30 | 1,067.5 | 1,092.5 | 1,067.5 | 1,092.5 | +25 | +2.3% | 67,800 |
| 2009/06/29 | 1,077.5 | 1,092.5 | 1,067.5 | 1,067.5 | -20 | -1.8% | 64,200 |
| 2009/06/26 | 1,085 | 1,092.5 | 1,070 | 1,087.5 | +2.5 | +0.2% | 89,600 |
| 2009/06/25 | 1,082.5 | 1,092.5 | 1,070 | 1,085 | +7.5 | +0.7% | 106,600 |
3901～
3950
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
