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 |
|---|---|---|---|---|---|---|---|
| 2008/11/10 | 1,352.5 | 1,410 | 1,352.5 | 1,400 | +57.5 | +4.3% | 120,400 |
| 2008/11/07 | 1,307.5 | 1,380 | 1,297.5 | 1,342.5 | -5 | -0.4% | 136,200 |
| 2008/11/06 | 1,292.5 | 1,412.5 | 1,285 | 1,347.5 | +47.5 | +3.7% | 177,200 |
| 2008/11/05 | 1,300 | 1,305 | 1,282.5 | 1,300 | +7.5 | +0.6% | 148,000 |
| 2008/11/04 | 1,317.5 | 1,330 | 1,260 | 1,292.5 | -22.5 | -1.7% | 226,200 |
| 2008/10/31 | 1,317.5 | 1,345 | 1,285 | 1,315 | -2.5 | -0.2% | 87,600 |
| 2008/10/30 | 1,305 | 1,317.5 | 1,257.5 | 1,317.5 | +12.5 | +1% | 158,600 |
| 2008/10/29 | 1,335 | 1,345 | 1,235 | 1,305 | +47.5 | +3.8% | 124,400 |
| 2008/10/28 | 1,265 | 1,297.5 | 1,232.5 | 1,257.5 | -47.5 | -3.6% | 176,800 |
| 2008/10/27 | 1,290 | 1,347.5 | 1,282.5 | 1,305 | -25 | -1.9% | 121,600 |
| 2008/10/24 | 1,325 | 1,370 | 1,317.5 | 1,330 | -25 | -1.8% | 63,600 |
| 2008/10/23 | 1,295 | 1,357.5 | 1,280 | 1,355 | +12.5 | +0.9% | 73,000 |
| 2008/10/22 | 1,357.5 | 1,430 | 1,335 | 1,342.5 | -70 | -5% | 94,000 |
| 2008/10/21 | 1,445 | 1,447.5 | 1,395 | 1,412.5 | -17.5 | -1.2% | 60,200 |
| 2008/10/20 | 1,375 | 1,430 | 1,352.5 | 1,430 | +52.5 | +3.8% | 95,000 |
| 2008/10/17 | 1,345 | 1,377.5 | 1,327.5 | 1,377.5 | +45 | +3.4% | 116,400 |
| 2008/10/16 | 1,245 | 1,370 | 1,200 | 1,332.5 | +45 | +3.5% | 221,800 |
| 2008/10/15 | 1,280 | 1,287.5 | 1,237.5 | 1,287.5 | +20 | +1.6% | 100,600 |
| 2008/10/14 | 1,250 | 1,280 | 1,232.5 | 1,267.5 | +72.5 | +6.1% | 184,400 |
| 2008/10/10 | 1,225 | 1,287.5 | 1,182.5 | 1,195 | -105 | -8.1% | 147,600 |
| 2008/10/09 | 1,232.5 | 1,327.5 | 1,230 | 1,300 | +27.5 | +2.2% | 166,000 |
| 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 |
4101～
4150
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
