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 |
|---|---|---|---|---|---|---|---|
| 2008/08/26 | 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 |
| 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 |
4151～
4200
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
