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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 1,452.5 | 1,475 | 1,432.5 | 1,465 | +32.5 | +2.3% | 261,200 |
| 2007/10/01 | 1,402.5 | 1,440 | 1,402.5 | 1,432.5 | +27.5 | +2% | 133,400 |
| 2007/09/28 | 1,400 | 1,405 | 1,392.5 | 1,405 | ±0 | ±0% | 174,600 |
| 2007/09/27 | 1,395 | 1,405 | 1,390 | 1,405 | +25 | +1.8% | 144,800 |
| 2007/09/26 | 1,397.5 | 1,397.5 | 1,377.5 | 1,380 | -5 | -0.4% | 91,200 |
| 2007/09/25 | 1,387.5 | 1,395 | 1,377.5 | 1,385 | +2.5 | +0.2% | 134,800 |
| 2007/09/21 | 1,392.5 | 1,405 | 1,375 | 1,382.5 | -5 | -0.4% | 181,600 |
| 2007/09/20 | 1,417.5 | 1,417.5 | 1,385 | 1,387.5 | -10 | -0.7% | 102,400 |
| 2007/09/19 | 1,400 | 1,420 | 1,387.5 | 1,397.5 | +15 | +1.1% | 126,000 |
| 2007/09/18 | 1,387.5 | 1,410 | 1,380 | 1,382.5 | +2.5 | +0.2% | 231,400 |
| 2007/09/14 | 1,392.5 | 1,400 | 1,375 | 1,380 | -22.5 | -1.6% | 232,800 |
| 2007/09/13 | 1,412.5 | 1,412.5 | 1,387.5 | 1,402.5 | -27.5 | -1.9% | 216,600 |
| 2007/09/12 | 1,450 | 1,460 | 1,430 | 1,430 | -25 | -1.7% | 125,200 |
| 2007/09/11 | 1,472.5 | 1,472.5 | 1,440 | 1,455 | -20 | -1.4% | 161,800 |
| 2007/09/10 | 1,475 | 1,482.5 | 1,467.5 | 1,475 | -22.5 | -1.5% | 49,200 |
| 2007/09/07 | 1,472.5 | 1,510 | 1,472.5 | 1,497.5 | +5 | +0.3% | 142,000 |
| 2007/09/06 | 1,462.5 | 1,497.5 | 1,442.5 | 1,492.5 | +35 | +2.4% | 132,600 |
| 2007/09/05 | 1,455 | 1,465 | 1,440 | 1,457.5 | -17.5 | -1.2% | 119,600 |
| 2007/09/04 | 1,477.5 | 1,477.5 | 1,460 | 1,475 | ±0 | ±0% | 64,200 |
| 2007/09/03 | 1,487.5 | 1,487.5 | 1,462.5 | 1,475 | -10 | -0.7% | 91,600 |
| 2007/08/31 | 1,447.5 | 1,490 | 1,445 | 1,485 | +40 | +2.8% | 235,800 |
| 2007/08/30 | 1,440 | 1,445 | 1,430 | 1,445 | +5 | +0.3% | 80,400 |
| 2007/08/29 | 1,405 | 1,440 | 1,390 | 1,440 | +15 | +1.1% | 140,600 |
| 2007/08/28 | 1,427.5 | 1,432.5 | 1,410 | 1,425 | -17.5 | -1.2% | 107,200 |
| 2007/08/27 | 1,442.5 | 1,442.5 | 1,422.5 | 1,442.5 | +12.5 | +0.9% | 107,200 |
| 2007/08/24 | 1,435 | 1,435 | 1,407.5 | 1,430 | +5 | +0.4% | 130,200 |
| 2007/08/23 | 1,420 | 1,435 | 1,420 | 1,425 | +7.5 | +0.5% | 120,200 |
| 2007/08/22 | 1,405 | 1,422.5 | 1,405 | 1,417.5 | +12.5 | +0.9% | 87,800 |
| 2007/08/21 | 1,377.5 | 1,415 | 1,377.5 | 1,405 | +27.5 | +2% | 127,000 |
| 2007/08/20 | 1,372.5 | 1,390 | 1,372.5 | 1,377.5 | +10 | +0.7% | 110,000 |
| 2007/08/17 | 1,382.5 | 1,390 | 1,367.5 | 1,367.5 | -15 | -1.1% | 244,800 |
| 2007/08/16 | 1,397.5 | 1,405 | 1,372.5 | 1,382.5 | -22.5 | -1.6% | 119,600 |
| 2007/08/15 | 1,430 | 1,430 | 1,402.5 | 1,405 | -22.5 | -1.6% | 105,000 |
| 2007/08/14 | 1,417.5 | 1,432.5 | 1,400 | 1,427.5 | +12.5 | +0.9% | 119,400 |
| 2007/08/13 | 1,355 | 1,425 | 1,352.5 | 1,415 | +40 | +2.9% | 347,600 |
| 2007/08/10 | 1,350 | 1,375 | 1,340 | 1,375 | +20 | +1.5% | 410,000 |
| 2007/08/09 | 1,425 | 1,432.5 | 1,345 | 1,355 | -80 | -5.6% | 747,200 |
| 2007/08/08 | 1,427.5 | 1,437.5 | 1,420 | 1,435 | +10 | +0.7% | 167,400 |
| 2007/08/07 | 1,437.5 | 1,437.5 | 1,412.5 | 1,425 | -12.5 | -0.9% | 121,600 |
| 2007/08/06 | 1,425 | 1,452.5 | 1,425 | 1,437.5 | -7.5 | -0.5% | 148,400 |
| 2007/08/03 | 1,437.5 | 1,452.5 | 1,435 | 1,445 | +10 | +0.7% | 179,400 |
| 2007/08/02 | 1,450 | 1,457.5 | 1,427.5 | 1,435 | -22.5 | -1.5% | 179,600 |
| 2007/08/01 | 1,455 | 1,470 | 1,450 | 1,457.5 | +2.5 | +0.2% | 182,200 |
| 2007/07/31 | 1,470 | 1,495 | 1,452.5 | 1,455 | +2.5 | +0.2% | 444,800 |
| 2007/07/30 | 1,415 | 1,467.5 | 1,405 | 1,452.5 | +27.5 | +1.9% | 400,600 |
| 2007/07/27 | 1,350 | 1,425 | 1,340 | 1,425 | +65 | +4.8% | 368,000 |
| 2007/07/26 | 1,355 | 1,367.5 | 1,355 | 1,360 | ±0 | ±0% | 118,000 |
| 2007/07/25 | 1,357.5 | 1,367.5 | 1,355 | 1,360 | -10 | -0.7% | 84,600 |
| 2007/07/24 | 1,355 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 71,600 |
| 2007/07/23 | 1,362.5 | 1,362.5 | 1,350 | 1,350 | -15 | -1.1% | 132,800 |
4301～
4350
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
