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 |
|---|---|---|---|---|---|---|---|
| 2007/08/20 | 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 |
| 2007/07/20 | 1,375 | 1,380 | 1,365 | 1,365 | -20 | -1.4% | 67,400 |
| 2007/07/19 | 1,365 | 1,385 | 1,365 | 1,385 | +17.5 | +1.3% | 90,400 |
| 2007/07/18 | 1,375 | 1,380 | 1,365 | 1,367.5 | -12.5 | -0.9% | 69,600 |
| 2007/07/17 | 1,395 | 1,397.5 | 1,375 | 1,380 | -10 | -0.7% | 147,400 |
| 2007/07/13 | 1,370 | 1,390 | 1,365 | 1,390 | +30 | +2.2% | 217,600 |
| 2007/07/12 | 1,385 | 1,395 | 1,350 | 1,360 | -22.5 | -1.6% | 281,600 |
| 2007/07/11 | 1,395 | 1,400 | 1,382.5 | 1,382.5 | -12.5 | -0.9% | 200,200 |
| 2007/07/10 | 1,395 | 1,395 | 1,390 | 1,395 | -2.5 | -0.2% | 88,200 |
| 2007/07/09 | 1,402.5 | 1,407.5 | 1,397.5 | 1,397.5 | ±0 | ±0% | 79,600 |
| 2007/07/06 | 1,412.5 | 1,417.5 | 1,395 | 1,397.5 | -25 | -1.8% | 167,600 |
| 2007/07/05 | 1,420 | 1,425 | 1,407.5 | 1,422.5 | +10 | +0.7% | 97,000 |
| 2007/07/04 | 1,405 | 1,417.5 | 1,405 | 1,412.5 | +12.5 | +0.9% | 115,200 |
| 2007/07/03 | 1,410 | 1,412.5 | 1,395 | 1,400 | -10 | -0.7% | 205,200 |
| 2007/07/02 | 1,415 | 1,425 | 1,410 | 1,410 | -2.5 | -0.2% | 94,400 |
| 2007/06/29 | 1,410 | 1,422.5 | 1,407.5 | 1,412.5 | +15 | +1.1% | 153,800 |
| 2007/06/28 | 1,422.5 | 1,425 | 1,392.5 | 1,397.5 | -25 | -1.8% | 281,600 |
| 2007/06/27 | 1,430 | 1,440 | 1,415 | 1,422.5 | -7.5 | -0.5% | 79,400 |
| 2007/06/26 | 1,430 | 1,440 | 1,422.5 | 1,430 | +12.5 | +0.9% | 87,600 |
| 2007/06/25 | 1,450 | 1,450 | 1,412.5 | 1,417.5 | -15 | -1% | 137,400 |
| 2007/06/22 | 1,440 | 1,440 | 1,430 | 1,432.5 | -5 | -0.3% | 78,400 |
| 2007/06/21 | 1,430 | 1,450 | 1,425 | 1,437.5 | +7.5 | +0.5% | 144,400 |
| 2007/06/20 | 1,435 | 1,442.5 | 1,420 | 1,430 | -2.5 | -0.2% | 158,600 |
| 2007/06/19 | 1,455 | 1,455 | 1,430 | 1,432.5 | -15 | -1% | 120,000 |
| 2007/06/18 | 1,440 | 1,455 | 1,440 | 1,447.5 | ±0 | ±0% | 88,400 |
| 2007/06/15 | 1,460 | 1,460 | 1,440 | 1,447.5 | ±0 | ±0% | 72,400 |
| 2007/06/14 | 1,437.5 | 1,447.5 | 1,425 | 1,447.5 | +12.5 | +0.9% | 142,400 |
| 2007/06/13 | 1,427.5 | 1,445 | 1,425 | 1,435 | +7.5 | +0.5% | 80,800 |
| 2007/06/12 | 1,437.5 | 1,437.5 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 66,000 |
| 2007/06/11 | 1,435 | 1,442.5 | 1,427.5 | 1,435 | +2.5 | +0.2% | 47,000 |
4401～
4450
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
