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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,285 | 1,287.5 | 1,232.5 | 1,237.5 | -27.5 | -2.2% | 109,400 |
| 2008/07/25 | 1,262.5 | 1,277.5 | 1,257.5 | 1,265 | +2.5 | +0.2% | 104,800 |
| 2008/07/24 | 1,247.5 | 1,265 | 1,235 | 1,262.5 | +32.5 | +2.6% | 142,000 |
| 2008/07/23 | 1,237.5 | 1,245 | 1,227.5 | 1,230 | -7.5 | -0.6% | 168,800 |
| 2008/07/22 | 1,212.5 | 1,237.5 | 1,210 | 1,237.5 | +35 | +2.9% | 85,800 |
| 2008/07/18 | 1,215 | 1,217.5 | 1,195 | 1,202.5 | -10 | -0.8% | 52,800 |
| 2008/07/17 | 1,207.5 | 1,215 | 1,200 | 1,212.5 | +20 | +1.7% | 53,600 |
| 2008/07/16 | 1,207.5 | 1,215 | 1,182.5 | 1,192.5 | -15 | -1.2% | 173,600 |
| 2008/07/15 | 1,260 | 1,260 | 1,200 | 1,207.5 | -17.5 | -1.4% | 185,200 |
| 2008/07/14 | 1,242.5 | 1,245 | 1,225 | 1,225 | -22.5 | -1.8% | 165,400 |
| 2008/07/11 | 1,252.5 | 1,255 | 1,245 | 1,247.5 | -2.5 | -0.2% | 91,000 |
| 2008/07/10 | 1,262.5 | 1,262.5 | 1,250 | 1,250 | -12.5 | -1% | 98,400 |
| 2008/07/09 | 1,260 | 1,270 | 1,260 | 1,262.5 | +7.5 | +0.6% | 87,800 |
| 2008/07/08 | 1,260 | 1,265 | 1,255 | 1,255 | +2.5 | +0.2% | 93,200 |
| 2008/07/07 | 1,285 | 1,285 | 1,252.5 | 1,252.5 | -42.5 | -3.3% | 268,600 |
| 2008/07/04 | 1,300 | 1,307.5 | 1,292.5 | 1,295 | -2.5 | -0.2% | 117,000 |
| 2008/07/03 | 1,330 | 1,330 | 1,292.5 | 1,297.5 | -37.5 | -2.8% | 221,000 |
| 2008/07/02 | 1,377.5 | 1,377.5 | 1,332.5 | 1,335 | -35 | -2.6% | 163,400 |
| 2008/07/01 | 1,352.5 | 1,375 | 1,347.5 | 1,370 | +22.5 | +1.7% | 117,400 |
| 2008/06/30 | 1,320 | 1,350 | 1,317.5 | 1,347.5 | +27.5 | +2.1% | 94,800 |
| 2008/06/27 | 1,332.5 | 1,337.5 | 1,315 | 1,320 | -25 | -1.9% | 121,400 |
| 2008/06/26 | 1,350 | 1,357.5 | 1,332.5 | 1,345 | -15 | -1.1% | 88,600 |
| 2008/06/25 | 1,345 | 1,360 | 1,330 | 1,360 | +15 | +1.1% | 120,600 |
| 2008/06/24 | 1,350 | 1,352.5 | 1,342.5 | 1,345 | -5 | -0.4% | 73,000 |
| 2008/06/23 | 1,355 | 1,360 | 1,347.5 | 1,350 | -10 | -0.7% | 156,600 |
| 2008/06/20 | 1,390 | 1,390 | 1,357.5 | 1,360 | ±0 | ±0% | 117,200 |
| 2008/06/19 | 1,370 | 1,372.5 | 1,360 | 1,360 | -12.5 | -0.9% | 135,400 |
| 2008/06/18 | 1,385 | 1,385 | 1,370 | 1,372.5 | -10 | -0.7% | 123,000 |
| 2008/06/17 | 1,375 | 1,385 | 1,375 | 1,382.5 | +5 | +0.4% | 73,200 |
| 2008/06/16 | 1,367.5 | 1,377.5 | 1,365 | 1,377.5 | +15 | +1.1% | 60,400 |
| 2008/06/13 | 1,355 | 1,365 | 1,355 | 1,362.5 | ±0 | ±0% | 84,600 |
| 2008/06/12 | 1,360 | 1,367.5 | 1,355 | 1,362.5 | +2.5 | +0.2% | 111,600 |
| 2008/06/11 | 1,365 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 78,600 |
| 2008/06/10 | 1,375 | 1,375 | 1,367.5 | 1,370 | +2.5 | +0.2% | 59,400 |
| 2008/06/09 | 1,370 | 1,380 | 1,365 | 1,367.5 | -7.5 | -0.5% | 70,600 |
| 2008/06/06 | 1,385 | 1,385 | 1,375 | 1,375 | -5 | -0.4% | 62,600 |
| 2008/06/05 | 1,372.5 | 1,380 | 1,367.5 | 1,380 | +10 | +0.7% | 114,200 |
| 2008/06/04 | 1,375 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 81,200 |
| 2008/06/03 | 1,395 | 1,395 | 1,375 | 1,375 | -15 | -1.1% | 71,600 |
| 2008/06/02 | 1,387.5 | 1,400 | 1,380 | 1,390 | +15 | +1.1% | 91,800 |
| 2008/05/30 | 1,372.5 | 1,387.5 | 1,367.5 | 1,375 | +10 | +0.7% | 153,200 |
| 2008/05/29 | 1,367.5 | 1,372.5 | 1,360 | 1,365 | ±0 | ±0% | 104,000 |
| 2008/05/28 | 1,387.5 | 1,392.5 | 1,365 | 1,365 | -7.5 | -0.5% | 99,200 |
| 2008/05/27 | 1,370 | 1,380 | 1,367.5 | 1,372.5 | +12.5 | +0.9% | 46,200 |
| 2008/05/26 | 1,377.5 | 1,377.5 | 1,357.5 | 1,360 | -12.5 | -0.9% | 98,400 |
| 2008/05/23 | 1,372.5 | 1,382.5 | 1,372.5 | 1,372.5 | +2.5 | +0.2% | 78,400 |
| 2008/05/22 | 1,367.5 | 1,377.5 | 1,365 | 1,370 | ±0 | ±0% | 102,000 |
| 2008/05/21 | 1,380 | 1,385 | 1,370 | 1,370 | -22.5 | -1.6% | 172,200 |
| 2008/05/20 | 1,405 | 1,407.5 | 1,390 | 1,392.5 | -20 | -1.4% | 196,000 |
| 2008/05/19 | 1,422.5 | 1,425 | 1,402.5 | 1,412.5 | -12.5 | -0.9% | 115,000 |
4101～
4150
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
