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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 1,525 | 1,535 | 1,510 | 1,510 | -20 | -1.3% | 91,000 |
| 2008/02/29 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 84,000 |
| 2008/02/28 | 1,515 | 1,550 | 1,505 | 1,530 | +15 | +1% | 104,200 |
| 2008/02/27 | 1,555 | 1,555 | 1,500 | 1,515 | -15 | -1% | 191,600 |
| 2008/02/26 | 1,580 | 1,580 | 1,520 | 1,530 | -40 | -2.5% | 118,400 |
| 2008/02/25 | 1,550 | 1,585 | 1,535 | 1,570 | +35 | +2.3% | 141,800 |
| 2008/02/22 | 1,550 | 1,555 | 1,520 | 1,535 | -20 | -1.3% | 70,400 |
| 2008/02/21 | 1,530 | 1,565 | 1,530 | 1,555 | +40 | +2.6% | 61,200 |
| 2008/02/20 | 1,550 | 1,555 | 1,505 | 1,515 | -30 | -1.9% | 68,200 |
| 2008/02/19 | 1,575 | 1,580 | 1,535 | 1,545 | -20 | -1.3% | 109,400 |
| 2008/02/18 | 1,575 | 1,590 | 1,545 | 1,565 | -35 | -2.2% | 123,600 |
| 2008/02/15 | 1,595 | 1,610 | 1,580 | 1,600 | ±0 | ±0% | 99,800 |
| 2008/02/14 | 1,600 | 1,600 | 1,575 | 1,600 | +15 | +0.9% | 84,000 |
| 2008/02/13 | 1,585 | 1,600 | 1,580 | 1,585 | +15 | +1% | 98,400 |
| 2008/02/12 | 1,565 | 1,585 | 1,545 | 1,570 | -15 | -0.9% | 178,400 |
| 2008/02/08 | 1,570 | 1,595 | 1,570 | 1,585 | -10 | -0.6% | 65,000 |
| 2008/02/07 | 1,600 | 1,605 | 1,580 | 1,595 | +20 | +1.3% | 208,600 |
| 2008/02/06 | 1,575 | 1,595 | 1,545 | 1,575 | -20 | -1.3% | 89,000 |
| 2008/02/05 | 1,580 | 1,605 | 1,560 | 1,595 | +20 | +1.3% | 242,200 |
| 2008/02/04 | 1,565 | 1,575 | 1,550 | 1,575 | +15 | +1% | 99,600 |
| 2008/02/01 | 1,570 | 1,570 | 1,525 | 1,560 | -15 | -1% | 176,600 |
| 2008/01/31 | 1,545 | 1,575 | 1,540 | 1,575 | +70 | +4.7% | 202,200 |
| 2008/01/30 | 1,510 | 1,535 | 1,500 | 1,505 | -30 | -2% | 90,600 |
| 2008/01/29 | 1,495 | 1,555 | 1,495 | 1,535 | +42.5 | +2.8% | 288,000 |
| 2008/01/28 | 1,485 | 1,492.5 | 1,465 | 1,492.5 | +15 | +1% | 274,600 |
| 2008/01/25 | 1,472.5 | 1,477.5 | 1,440 | 1,477.5 | +7.5 | +0.5% | 216,200 |
| 2008/01/24 | 1,455 | 1,495 | 1,450 | 1,470 | +7.5 | +0.5% | 130,800 |
| 2008/01/23 | 1,455 | 1,495 | 1,435 | 1,462.5 | +15 | +1% | 237,200 |
| 2008/01/22 | 1,497.5 | 1,497.5 | 1,447.5 | 1,447.5 | -52.5 | -3.5% | 212,600 |
| 2008/01/21 | 1,500 | 1,520 | 1,500 | 1,500 | -50 | -3.2% | 154,800 |
| 2008/01/18 | 1,515 | 1,565 | 1,515 | 1,550 | -5 | -0.3% | 123,400 |
| 2008/01/17 | 1,520 | 1,565 | 1,500 | 1,555 | +30 | +2% | 222,400 |
| 2008/01/16 | 1,545 | 1,580 | 1,510 | 1,525 | -20 | -1.3% | 288,000 |
| 2008/01/15 | 1,540 | 1,580 | 1,520 | 1,545 | +30 | +2% | 450,200 |
| 2008/01/11 | 1,482.5 | 1,515 | 1,477.5 | 1,515 | +52.5 | +3.6% | 170,200 |
| 2008/01/10 | 1,500 | 1,515 | 1,460 | 1,462.5 | -62.5 | -4.1% | 278,400 |
| 2008/01/09 | 1,450 | 1,540 | 1,450 | 1,525 | +70 | +4.8% | 170,600 |
| 2008/01/08 | 1,450 | 1,465 | 1,442.5 | 1,455 | -12.5 | -0.9% | 200,000 |
| 2008/01/07 | 1,475 | 1,482.5 | 1,457.5 | 1,467.5 | -32.5 | -2.2% | 224,000 |
| 2008/01/04 | 1,515 | 1,515 | 1,492.5 | 1,500 | +7.5 | +0.5% | 93,800 |
| 2007/12/28 | 1,487.5 | 1,505 | 1,485 | 1,492.5 | -12.5 | -0.8% | 34,800 |
| 2007/12/27 | 1,497.5 | 1,515 | 1,490 | 1,505 | -5 | -0.3% | 32,000 |
| 2007/12/26 | 1,500 | 1,510 | 1,492.5 | 1,510 | ±0 | ±0% | 51,000 |
| 2007/12/25 | 1,525 | 1,545 | 1,495 | 1,510 | -10 | -0.7% | 79,800 |
| 2007/12/21 | 1,525 | 1,530 | 1,500 | 1,520 | -5 | -0.3% | 151,000 |
| 2007/12/20 | 1,515 | 1,530 | 1,500 | 1,525 | +15 | +1% | 113,600 |
| 2007/12/19 | 1,500 | 1,525 | 1,475 | 1,510 | -5 | -0.3% | 322,800 |
| 2007/12/18 | 1,472.5 | 1,515 | 1,472.5 | 1,515 | +30 | +2% | 196,000 |
| 2007/12/17 | 1,475 | 1,492.5 | 1,465 | 1,485 | -5 | -0.3% | 80,000 |
| 2007/12/14 | 1,492.5 | 1,492.5 | 1,475 | 1,490 | +17.5 | +1.2% | 177,600 |
4201～
4250
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
