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 |
|---|---|---|---|---|---|---|---|
| 2007/11/01 | 1,425 | 1,430 | 1,410 | 1,417.5 | -12.5 | -0.9% | 158,600 |
| 2007/10/31 | 1,410 | 1,435 | 1,410 | 1,430 | +17.5 | +1.2% | 118,800 |
| 2007/10/30 | 1,437.5 | 1,437.5 | 1,405 | 1,412.5 | -17.5 | -1.2% | 157,800 |
| 2007/10/29 | 1,440 | 1,472.5 | 1,422.5 | 1,430 | -10 | -0.7% | 123,800 |
| 2007/10/26 | 1,425 | 1,445 | 1,422.5 | 1,440 | +22.5 | +1.6% | 121,200 |
| 2007/10/25 | 1,415 | 1,437.5 | 1,415 | 1,417.5 | -15 | -1% | 112,400 |
| 2007/10/24 | 1,427.5 | 1,445 | 1,420 | 1,432.5 | +20 | +1.4% | 123,000 |
| 2007/10/23 | 1,425 | 1,427.5 | 1,397.5 | 1,412.5 | -15 | -1.1% | 254,000 |
| 2007/10/22 | 1,400 | 1,427.5 | 1,397.5 | 1,427.5 | -17.5 | -1.2% | 254,400 |
| 2007/10/19 | 1,457.5 | 1,457.5 | 1,437.5 | 1,445 | -32.5 | -2.2% | 103,400 |
| 2007/10/18 | 1,475 | 1,480 | 1,462.5 | 1,477.5 | +17.5 | +1.2% | 117,800 |
| 2007/10/17 | 1,465 | 1,475 | 1,442.5 | 1,460 | -20 | -1.4% | 126,400 |
| 2007/10/16 | 1,482.5 | 1,487.5 | 1,465 | 1,480 | ±0 | ±0% | 139,600 |
| 2007/10/15 | 1,475 | 1,487.5 | 1,467.5 | 1,480 | +25 | +1.7% | 176,800 |
| 2007/10/12 | 1,462.5 | 1,470 | 1,455 | 1,455 | -7.5 | -0.5% | 112,600 |
| 2007/10/11 | 1,432.5 | 1,470 | 1,425 | 1,462.5 | +32.5 | +2.3% | 195,600 |
| 2007/10/10 | 1,415 | 1,442.5 | 1,415 | 1,430 | +25 | +1.8% | 227,200 |
| 2007/10/09 | 1,422.5 | 1,425 | 1,405 | 1,405 | -22.5 | -1.6% | 233,400 |
| 2007/10/05 | 1,435 | 1,447.5 | 1,415 | 1,427.5 | -17.5 | -1.2% | 256,200 |
| 2007/10/04 | 1,435 | 1,450 | 1,427.5 | 1,445 | -10 | -0.7% | 201,800 |
| 2007/10/03 | 1,450 | 1,465 | 1,440 | 1,455 | -10 | -0.7% | 166,600 |
| 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 |
4351～
4400
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
