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 |
|---|---|---|---|---|---|---|---|
| 2008/04/02 | 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 |
| 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 |
4251～
4300
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
