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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,285 | 1,297 | 1,285 | 1,297 | +17 | +1.3% | 255,600 |
| 2024/01/05 | 1,284 | 1,284 | 1,272 | 1,280 | +4 | +0.3% | 187,800 |
| 2024/01/04 | 1,272 | 1,276 | 1,258 | 1,276 | -1 | -0.1% | 308,100 |
| 2023/12/29 | 1,274 | 1,278 | 1,272 | 1,277 | +2 | +0.2% | 95,200 |
| 2023/12/28 | 1,264 | 1,275 | 1,260 | 1,275 | +11 | +0.9% | 131,800 |
| 2023/12/27 | 1,261 | 1,268 | 1,260 | 1,264 | ±0 | ±0% | 221,100 |
| 2023/12/26 | 1,271 | 1,272 | 1,261 | 1,264 | -11 | -0.9% | 142,600 |
| 2023/12/25 | 1,274 | 1,279 | 1,268 | 1,275 | +5 | +0.4% | 127,700 |
| 2023/12/22 | 1,265 | 1,273 | 1,262 | 1,270 | +11 | +0.9% | 133,800 |
| 2023/12/21 | 1,260 | 1,267 | 1,258 | 1,259 | -8 | -0.6% | 114,000 |
| 2023/12/20 | 1,264 | 1,272 | 1,263 | 1,267 | +3 | +0.2% | 185,300 |
| 2023/12/19 | 1,261 | 1,265 | 1,254 | 1,264 | +5 | +0.4% | 171,600 |
| 2023/12/18 | 1,254 | 1,259 | 1,245 | 1,259 | -3 | -0.2% | 184,900 |
| 2023/12/15 | 1,268 | 1,269 | 1,259 | 1,262 | -13 | -1% | 267,200 |
| 2023/12/14 | 1,277 | 1,284 | 1,269 | 1,275 | -4 | -0.3% | 231,100 |
| 2023/12/13 | 1,280 | 1,284 | 1,274 | 1,279 | +8 | +0.6% | 169,100 |
| 2023/12/12 | 1,282 | 1,282 | 1,268 | 1,271 | -7 | -0.5% | 118,500 |
| 2023/12/11 | 1,282 | 1,283 | 1,270 | 1,278 | ±0 | ±0% | 240,600 |
| 2023/12/08 | 1,286 | 1,297 | 1,276 | 1,278 | -8 | -0.6% | 208,600 |
| 2023/12/07 | 1,290 | 1,291 | 1,276 | 1,286 | -7 | -0.5% | 150,800 |
| 2023/12/06 | 1,281 | 1,295 | 1,281 | 1,293 | +10 | +0.8% | 132,000 |
| 2023/12/05 | 1,281 | 1,295 | 1,280 | 1,283 | +7 | +0.5% | 169,900 |
| 2023/12/04 | 1,279 | 1,282 | 1,270 | 1,276 | -4 | -0.3% | 150,400 |
| 2023/12/01 | 1,282 | 1,292 | 1,278 | 1,280 | +6 | +0.5% | 117,900 |
| 2023/11/30 | 1,271 | 1,278 | 1,268 | 1,274 | -1 | -0.1% | 178,800 |
| 2023/11/29 | 1,280 | 1,289 | 1,275 | 1,275 | -4 | -0.3% | 109,800 |
| 2023/11/28 | 1,278 | 1,282 | 1,272 | 1,279 | +2 | +0.2% | 137,200 |
| 2023/11/27 | 1,273 | 1,280 | 1,267 | 1,277 | +5 | +0.4% | 160,700 |
| 2023/11/24 | 1,286 | 1,287 | 1,272 | 1,272 | -7 | -0.5% | 109,500 |
| 2023/11/22 | 1,296 | 1,301 | 1,279 | 1,279 | -10 | -0.8% | 167,700 |
| 2023/11/21 | 1,279 | 1,293 | 1,271 | 1,289 | +18 | +1.4% | 186,900 |
| 2023/11/20 | 1,272 | 1,281 | 1,267 | 1,271 | +1 | +0.1% | 171,600 |
| 2023/11/17 | 1,260 | 1,270 | 1,257 | 1,270 | +13 | +1% | 122,300 |
| 2023/11/16 | 1,263 | 1,274 | 1,257 | 1,257 | -7 | -0.6% | 156,000 |
| 2023/11/15 | 1,267 | 1,269 | 1,258 | 1,264 | +8 | +0.6% | 167,600 |
| 2023/11/14 | 1,250 | 1,265 | 1,247 | 1,256 | +3 | +0.2% | 184,000 |
| 2023/11/13 | 1,265 | 1,267 | 1,248 | 1,253 | -15 | -1.2% | 233,500 |
| 2023/11/10 | 1,261 | 1,269 | 1,251 | 1,268 | +7 | +0.6% | 163,700 |
| 2023/11/09 | 1,240 | 1,268 | 1,234 | 1,261 | +17 | +1.4% | 300,900 |
| 2023/11/08 | 1,260 | 1,260 | 1,238 | 1,244 | -12 | -1% | 402,100 |
| 2023/11/07 | 1,273 | 1,278 | 1,243 | 1,256 | -7 | -0.6% | 422,900 |
| 2023/11/06 | 1,284 | 1,284 | 1,262 | 1,263 | -17 | -1.3% | 563,000 |
| 2023/11/02 | 1,269 | 1,292 | 1,268 | 1,280 | +14 | +1.1% | 425,700 |
| 2023/11/01 | 1,292 | 1,292 | 1,243 | 1,266 | -116 | -8.4% | 1,051,300 |
| 2023/10/31 | 1,374 | 1,382 | 1,357 | 1,382 | +10 | +0.7% | 256,700 |
| 2023/10/30 | 1,393 | 1,393 | 1,365 | 1,372 | -21 | -1.5% | 204,700 |
| 2023/10/27 | 1,382 | 1,393 | 1,368 | 1,393 | +7 | +0.5% | 159,700 |
| 2023/10/26 | 1,415 | 1,420 | 1,373 | 1,386 | +22 | +1.6% | 277,800 |
| 2023/10/25 | 1,371 | 1,384 | 1,364 | 1,364 | -9 | -0.7% | 139,100 |
| 2023/10/24 | 1,360 | 1,376 | 1,345 | 1,373 | +11 | +0.8% | 154,600 |
351～
400
件表示中 / 6974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 | 135,900円 | +10.7% | +91.7% | 2.94% | 21.83倍 | 0.88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 |
| 日農薬 | 86,900円 | +7.5% | +1.6% | 2.88% | 14.17倍 | 0.88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 |
| ＺＡＣＲＯＳ | 369,500円 | +4.2% | +4.2% | 3.63% | 9.05倍 | 0.74倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| Ａｉロボティク | 535,000円 | +97.1% | +97.2% | 0.00% | 18.76倍 | 18.88倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 住精化 | 435,000円 | -1.7% | -17.2% | 4.60% | 8.51倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
