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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 1,340 | 1,340 | 1,272.5 | 1,272.5 | -82.5 | -6.1% | 88,800 |
| 2008/10/07 | 1,377.5 | 1,385 | 1,347.5 | 1,355 | -52.5 | -3.7% | 137,000 |
| 2008/10/06 | 1,402.5 | 1,422.5 | 1,392.5 | 1,407.5 | -12.5 | -0.9% | 78,000 |
| 2008/10/03 | 1,417.5 | 1,427.5 | 1,405 | 1,420 | +7.5 | +0.5% | 140,000 |
| 2008/10/02 | 1,385 | 1,425 | 1,377.5 | 1,412.5 | +7.5 | +0.5% | 125,800 |
| 2008/10/01 | 1,360 | 1,415 | 1,360 | 1,405 | +5 | +0.4% | 85,600 |
| 2008/09/30 | 1,312.5 | 1,400 | 1,302.5 | 1,400 | +67.5 | +5.1% | 125,800 |
| 2008/09/29 | 1,335 | 1,360 | 1,305 | 1,332.5 | ±0 | ±0% | 105,800 |
| 2008/09/26 | 1,342.5 | 1,375 | 1,317.5 | 1,332.5 | -10 | -0.7% | 110,800 |
| 2008/09/25 | 1,392.5 | 1,392.5 | 1,340 | 1,342.5 | -50 | -3.6% | 71,000 |
| 2008/09/24 | 1,377.5 | 1,392.5 | 1,350 | 1,392.5 | +15 | +1.1% | 92,000 |
| 2008/09/22 | 1,450 | 1,450 | 1,375 | 1,377.5 | -65 | -4.5% | 142,600 |
| 2008/09/19 | 1,467.5 | 1,470 | 1,427.5 | 1,442.5 | +10 | +0.7% | 90,200 |
| 2008/09/18 | 1,467.5 | 1,467.5 | 1,425 | 1,432.5 | -35 | -2.4% | 74,400 |
| 2008/09/17 | 1,465 | 1,480 | 1,445 | 1,467.5 | +22.5 | +1.6% | 69,000 |
| 2008/09/16 | 1,405 | 1,445 | 1,382.5 | 1,445 | -12.5 | -0.9% | 69,000 |
| 2008/09/12 | 1,460 | 1,475 | 1,447.5 | 1,457.5 | -22.5 | -1.5% | 117,000 |
| 2008/09/11 | 1,477.5 | 1,495 | 1,472.5 | 1,480 | -20 | -1.3% | 45,400 |
| 2008/09/10 | 1,445 | 1,510 | 1,445 | 1,500 | +15 | +1% | 174,600 |
| 2008/09/09 | 1,482.5 | 1,500 | 1,472.5 | 1,485 | +10 | +0.7% | 121,600 |
| 2008/09/08 | 1,455 | 1,480 | 1,455 | 1,475 | +20 | +1.4% | 105,600 |
| 2008/09/05 | 1,477.5 | 1,477.5 | 1,445 | 1,455 | -27.5 | -1.9% | 67,200 |
| 2008/09/04 | 1,467.5 | 1,490 | 1,455 | 1,482.5 | +17.5 | +1.2% | 124,800 |
| 2008/09/03 | 1,450 | 1,467.5 | 1,440 | 1,465 | +27.5 | +1.9% | 88,000 |
| 2008/09/02 | 1,450 | 1,455 | 1,430 | 1,437.5 | -12.5 | -0.9% | 62,200 |
| 2008/09/01 | 1,447.5 | 1,457.5 | 1,437.5 | 1,450 | -15 | -1% | 55,200 |
| 2008/08/29 | 1,450 | 1,465 | 1,430 | 1,465 | +25 | +1.7% | 103,800 |
| 2008/08/28 | 1,422.5 | 1,440 | 1,422.5 | 1,440 | +5 | +0.3% | 23,800 |
| 2008/08/27 | 1,415 | 1,440 | 1,415 | 1,435 | +25 | +1.8% | 52,400 |
| 2008/08/26 | 1,415 | 1,422.5 | 1,407.5 | 1,410 | -17.5 | -1.2% | 35,400 |
| 2008/08/25 | 1,437.5 | 1,447.5 | 1,422.5 | 1,427.5 | -10 | -0.7% | 45,400 |
| 2008/08/22 | 1,427.5 | 1,437.5 | 1,410 | 1,437.5 | +5 | +0.3% | 70,800 |
| 2008/08/21 | 1,415 | 1,432.5 | 1,410 | 1,432.5 | ±0 | ±0% | 58,800 |
| 2008/08/20 | 1,410 | 1,442.5 | 1,410 | 1,432.5 | -2.5 | -0.2% | 34,800 |
| 2008/08/19 | 1,457.5 | 1,457.5 | 1,415 | 1,435 | -25 | -1.7% | 77,000 |
| 2008/08/18 | 1,425 | 1,472.5 | 1,425 | 1,460 | +15 | +1% | 128,400 |
| 2008/08/15 | 1,435 | 1,447.5 | 1,415 | 1,445 | +32.5 | +2.3% | 77,400 |
| 2008/08/14 | 1,442.5 | 1,445 | 1,402.5 | 1,412.5 | -30 | -2.1% | 107,600 |
| 2008/08/13 | 1,430 | 1,460 | 1,427.5 | 1,442.5 | -5 | -0.3% | 135,000 |
| 2008/08/12 | 1,440 | 1,467.5 | 1,435 | 1,447.5 | +15 | +1% | 180,800 |
| 2008/08/11 | 1,440 | 1,447.5 | 1,425 | 1,432.5 | +2.5 | +0.2% | 57,000 |
| 2008/08/08 | 1,435 | 1,462.5 | 1,410 | 1,430 | -5 | -0.3% | 233,000 |
| 2008/08/07 | 1,400 | 1,442.5 | 1,390 | 1,435 | +40 | +2.9% | 289,000 |
| 2008/08/06 | 1,382.5 | 1,397.5 | 1,370 | 1,395 | +32.5 | +2.4% | 266,800 |
| 2008/08/05 | 1,345 | 1,380 | 1,340 | 1,362.5 | +17.5 | +1.3% | 178,600 |
| 2008/08/04 | 1,320 | 1,365 | 1,320 | 1,345 | -20 | -1.5% | 152,000 |
| 2008/08/01 | 1,300 | 1,370 | 1,290 | 1,365 | +70 | +5.4% | 355,800 |
| 2008/07/31 | 1,290 | 1,295 | 1,280 | 1,295 | +12.5 | +1% | 99,400 |
| 2008/07/30 | 1,267.5 | 1,287.5 | 1,252.5 | 1,282.5 | +52.5 | +4.3% | 110,200 |
| 2008/07/29 | 1,217.5 | 1,247.5 | 1,202.5 | 1,230 | -7.5 | -0.6% | 235,800 |
4051～
4100
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
