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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 800.5 | 804 | 786 | 786 | -17.5 | -2.2% | 138,200 |
| 2009/03/09 | 813 | 817.5 | 803.5 | 803.5 | -8 | -1% | 130,600 |
| 2009/03/06 | 830 | 830 | 811 | 811.5 | -27.5 | -3.3% | 188,600 |
| 2009/03/05 | 842.5 | 853 | 831.5 | 839 | +8 | +1% | 169,000 |
| 2009/03/04 | 820 | 832 | 807.5 | 831 | +10.5 | +1.3% | 138,000 |
| 2009/03/03 | 810 | 822.5 | 808 | 820.5 | -11 | -1.3% | 64,000 |
| 2009/03/02 | 815 | 831.5 | 813 | 831.5 | -1 | -0.1% | 99,200 |
| 2009/02/27 | 825.5 | 834 | 815 | 832.5 | +7 | +0.8% | 98,200 |
| 2009/02/26 | 830 | 843.5 | 815.5 | 825.5 | -9 | -1.1% | 138,600 |
| 2009/02/25 | 845.5 | 847.5 | 821 | 834.5 | -1 | -0.1% | 85,400 |
| 2009/02/24 | 812.5 | 837.5 | 811 | 835.5 | +8 | +1% | 93,400 |
| 2009/02/23 | 835 | 835.5 | 815 | 827.5 | -19 | -2.2% | 190,000 |
| 2009/02/20 | 865 | 868.5 | 846 | 846.5 | -15 | -1.7% | 127,600 |
| 2009/02/19 | 870 | 870.5 | 855.5 | 861.5 | -2.5 | -0.3% | 81,000 |
| 2009/02/18 | 865.5 | 868.5 | 850.5 | 864 | -4 | -0.5% | 182,400 |
| 2009/02/17 | 883.5 | 887.5 | 868 | 868 | -19.5 | -2.2% | 187,800 |
| 2009/02/16 | 881 | 889 | 869 | 887.5 | +11 | +1.3% | 347,600 |
| 2009/02/13 | 880.5 | 882 | 868 | 876.5 | +16.5 | +1.9% | 310,000 |
| 2009/02/12 | 870.5 | 874.5 | 843.5 | 860 | -0.5 | -0.1% | 452,200 |
| 2009/02/10 | 883.5 | 890 | 833 | 860.5 | -29.5 | -3.3% | 693,800 |
| 2009/02/09 | 936 | 938 | 883.5 | 890 | -47.5 | -5.1% | 522,200 |
| 2009/02/06 | 964.5 | 964.5 | 925 | 937.5 | -29.5 | -3.1% | 553,800 |
| 2009/02/05 | 1,050 | 1,052.5 | 945.5 | 967 | -120.5 | -11.1% | 1,061,800 |
| 2009/02/04 | 1,097.5 | 1,097.5 | 1,060 | 1,087.5 | +15 | +1.4% | 278,000 |
| 2009/02/03 | 1,130 | 1,137.5 | 1,065 | 1,072.5 | -57.5 | -5.1% | 393,400 |
| 2009/02/02 | 1,132.5 | 1,140 | 1,125 | 1,130 | +2.5 | +0.2% | 252,200 |
| 2009/01/30 | 1,127.5 | 1,135 | 1,120 | 1,127.5 | ±0 | ±0% | 215,600 |
| 2009/01/29 | 1,142.5 | 1,145 | 1,117.5 | 1,127.5 | -15 | -1.3% | 330,000 |
| 2009/01/28 | 1,175 | 1,175 | 1,135 | 1,142.5 | -32.5 | -2.8% | 288,000 |
| 2009/01/27 | 1,195 | 1,205 | 1,170 | 1,175 | -15 | -1.3% | 245,200 |
| 2009/01/26 | 1,172.5 | 1,195 | 1,170 | 1,190 | +27.5 | +2.4% | 67,600 |
| 2009/01/23 | 1,162.5 | 1,175 | 1,160 | 1,162.5 | -12.5 | -1.1% | 138,200 |
| 2009/01/22 | 1,200 | 1,205 | 1,160 | 1,175 | -22.5 | -1.9% | 294,200 |
| 2009/01/21 | 1,200 | 1,207.5 | 1,197.5 | 1,197.5 | ±0 | ±0% | 130,800 |
| 2009/01/20 | 1,217.5 | 1,220 | 1,197.5 | 1,197.5 | -15 | -1.2% | 144,800 |
| 2009/01/19 | 1,265 | 1,267.5 | 1,212.5 | 1,212.5 | -37.5 | -3% | 284,600 |
| 2009/01/16 | 1,212.5 | 1,250 | 1,212.5 | 1,250 | +37.5 | +3.1% | 456,400 |
| 2009/01/15 | 1,220 | 1,225 | 1,205 | 1,212.5 | -15 | -1.2% | 318,600 |
| 2009/01/14 | 1,220 | 1,227.5 | 1,212.5 | 1,227.5 | +17.5 | +1.4% | 437,200 |
| 2009/01/13 | 1,235 | 1,240 | 1,210 | 1,210 | -25 | -2% | 342,600 |
| 2009/01/09 | 1,245 | 1,252.5 | 1,235 | 1,235 | -10 | -0.8% | 41,400 |
| 2009/01/08 | 1,245 | 1,257.5 | 1,242.5 | 1,245 | ±0 | ±0% | 43,800 |
| 2009/01/07 | 1,262.5 | 1,262.5 | 1,245 | 1,245 | -15 | -1.2% | 93,600 |
| 2009/01/06 | 1,280 | 1,280 | 1,257.5 | 1,260 | -5 | -0.4% | 56,200 |
| 2009/01/05 | 1,282.5 | 1,287.5 | 1,262.5 | 1,265 | -15 | -1.2% | 15,600 |
| 2008/12/30 | 1,270 | 1,287.5 | 1,252.5 | 1,280 | ±0 | ±0% | 33,800 |
| 2008/12/29 | 1,255 | 1,282.5 | 1,252.5 | 1,280 | +20 | +1.6% | 168,000 |
| 2008/12/26 | 1,257.5 | 1,260 | 1,240 | 1,260 | +5 | +0.4% | 175,400 |
| 2008/12/25 | 1,247.5 | 1,255 | 1,235 | 1,255 | +17.5 | +1.4% | 158,200 |
| 2008/12/24 | 1,252.5 | 1,252.5 | 1,235 | 1,237.5 | -25 | -2% | 40,600 |
3951～
4000
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
