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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,445 | 1,445 | 1,422.5 | 1,425 | -20 | -1.4% | 142,200 |
| 2008/05/15 | 1,445 | 1,460 | 1,435 | 1,445 | +20 | +1.4% | 222,600 |
| 2008/05/14 | 1,420 | 1,430 | 1,410 | 1,425 | +20 | +1.4% | 197,000 |
| 2008/05/13 | 1,417.5 | 1,420 | 1,405 | 1,405 | -22.5 | -1.6% | 128,200 |
| 2008/05/12 | 1,410 | 1,430 | 1,407.5 | 1,427.5 | +7.5 | +0.5% | 71,000 |
| 2008/05/09 | 1,450 | 1,450 | 1,415 | 1,420 | -10 | -0.7% | 135,400 |
| 2008/05/08 | 1,422.5 | 1,440 | 1,420 | 1,430 | +35 | +2.5% | 166,000 |
| 2008/05/07 | 1,407.5 | 1,407.5 | 1,395 | 1,395 | +5 | +0.4% | 71,400 |
| 2008/05/02 | 1,395 | 1,405 | 1,385 | 1,390 | -7.5 | -0.5% | 114,400 |
| 2008/05/01 | 1,395 | 1,405 | 1,385 | 1,397.5 | +17.5 | +1.3% | 101,800 |
| 2008/04/30 | 1,390 | 1,392.5 | 1,377.5 | 1,380 | -15 | -1.1% | 123,600 |
| 2008/04/28 | 1,400 | 1,405 | 1,390 | 1,395 | +7.5 | +0.5% | 100,400 |
| 2008/04/25 | 1,385 | 1,400 | 1,385 | 1,387.5 | +5 | +0.4% | 103,200 |
| 2008/04/24 | 1,417.5 | 1,417.5 | 1,380 | 1,382.5 | -40 | -2.8% | 163,600 |
| 2008/04/23 | 1,420 | 1,432.5 | 1,415 | 1,422.5 | -7.5 | -0.5% | 106,000 |
| 2008/04/22 | 1,447.5 | 1,447.5 | 1,422.5 | 1,430 | -17.5 | -1.2% | 98,800 |
| 2008/04/21 | 1,450 | 1,462.5 | 1,440 | 1,447.5 | +2.5 | +0.2% | 40,800 |
| 2008/04/18 | 1,450 | 1,462.5 | 1,435 | 1,445 | -5 | -0.3% | 90,400 |
| 2008/04/17 | 1,467.5 | 1,472.5 | 1,447.5 | 1,450 | -20 | -1.4% | 72,600 |
| 2008/04/16 | 1,485 | 1,492.5 | 1,462.5 | 1,470 | -25 | -1.7% | 80,200 |
| 2008/04/15 | 1,510 | 1,510 | 1,482.5 | 1,495 | +7.5 | +0.5% | 76,800 |
| 2008/04/14 | 1,482.5 | 1,490 | 1,475 | 1,487.5 | -22.5 | -1.5% | 44,600 |
| 2008/04/11 | 1,515 | 1,515 | 1,495 | 1,510 | -5 | -0.3% | 50,000 |
| 2008/04/10 | 1,505 | 1,515 | 1,500 | 1,515 | +15 | +1% | 72,200 |
| 2008/04/09 | 1,497.5 | 1,500 | 1,485 | 1,500 | +22.5 | +1.5% | 67,800 |
| 2008/04/08 | 1,485 | 1,492.5 | 1,472.5 | 1,477.5 | -22.5 | -1.5% | 98,600 |
| 2008/04/07 | 1,500 | 1,500 | 1,477.5 | 1,500 | +17.5 | +1.2% | 102,000 |
| 2008/04/04 | 1,505 | 1,505 | 1,467.5 | 1,482.5 | -22.5 | -1.5% | 94,200 |
| 2008/04/03 | 1,497.5 | 1,505 | 1,485 | 1,505 | +20 | +1.3% | 128,600 |
| 2008/04/02 | 1,490 | 1,492.5 | 1,470 | 1,485 | +30 | +2.1% | 110,200 |
| 2008/04/01 | 1,500 | 1,505 | 1,442.5 | 1,455 | -45 | -3% | 186,200 |
| 2008/03/31 | 1,465 | 1,500 | 1,465 | 1,500 | +25 | +1.7% | 119,800 |
| 2008/03/28 | 1,475 | 1,475 | 1,450 | 1,475 | +12.5 | +0.9% | 56,200 |
| 2008/03/27 | 1,472.5 | 1,480 | 1,450 | 1,462.5 | +2.5 | +0.2% | 124,000 |
| 2008/03/26 | 1,455 | 1,470 | 1,455 | 1,460 | -12.5 | -0.8% | 106,800 |
| 2008/03/25 | 1,490 | 1,490 | 1,462.5 | 1,472.5 | ±0 | ±0% | 116,600 |
| 2008/03/24 | 1,492.5 | 1,497.5 | 1,472.5 | 1,472.5 | -20 | -1.3% | 82,800 |
| 2008/03/21 | 1,497.5 | 1,500 | 1,482.5 | 1,492.5 | -2.5 | -0.2% | 77,400 |
| 2008/03/19 | 1,490 | 1,520 | 1,487.5 | 1,495 | +7.5 | +0.5% | 87,000 |
| 2008/03/18 | 1,427.5 | 1,487.5 | 1,427.5 | 1,487.5 | +47.5 | +3.3% | 77,800 |
| 2008/03/17 | 1,445 | 1,452.5 | 1,412.5 | 1,440 | -25 | -1.7% | 76,600 |
| 2008/03/14 | 1,475 | 1,497.5 | 1,457.5 | 1,465 | -50 | -3.3% | 201,800 |
| 2008/03/13 | 1,530 | 1,535 | 1,510 | 1,515 | ±0 | ±0% | 97,200 |
| 2008/03/12 | 1,520 | 1,535 | 1,500 | 1,515 | ±0 | ±0% | 75,200 |
| 2008/03/11 | 1,520 | 1,520 | 1,505 | 1,515 | +17.5 | +1.2% | 109,400 |
| 2008/03/10 | 1,515 | 1,535 | 1,487.5 | 1,497.5 | -32.5 | -2.1% | 108,000 |
| 2008/03/07 | 1,545 | 1,545 | 1,525 | 1,530 | -15 | -1% | 56,400 |
| 2008/03/06 | 1,520 | 1,545 | 1,515 | 1,545 | +40 | +2.7% | 61,000 |
| 2008/03/05 | 1,510 | 1,525 | 1,492.5 | 1,505 | ±0 | ±0% | 128,600 |
| 2008/03/04 | 1,515 | 1,530 | 1,495 | 1,505 | -5 | -0.3% | 113,000 |
4151～
4200
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
