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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,422 | 1,430 | 1,416 | 1,430 | +10 | +0.7% | 71,800 |
| 2023/09/08 | 1,435 | 1,437 | 1,418 | 1,420 | -21 | -1.5% | 151,300 |
| 2023/09/07 | 1,442 | 1,453 | 1,441 | 1,441 | -4 | -0.3% | 77,400 |
| 2023/09/06 | 1,445 | 1,449 | 1,441 | 1,445 | ±0 | ±0% | 99,100 |
| 2023/09/05 | 1,453 | 1,456 | 1,440 | 1,445 | -8 | -0.6% | 112,400 |
| 2023/09/04 | 1,444 | 1,459 | 1,441 | 1,453 | +11 | +0.8% | 138,100 |
| 2023/09/01 | 1,446 | 1,446 | 1,437 | 1,442 | +5 | +0.3% | 112,000 |
| 2023/08/31 | 1,422 | 1,441 | 1,421 | 1,437 | +19 | +1.3% | 173,800 |
| 2023/08/30 | 1,421 | 1,425 | 1,414 | 1,418 | -2 | -0.1% | 97,800 |
| 2023/08/29 | 1,409 | 1,421 | 1,408 | 1,420 | +16 | +1.1% | 111,500 |
| 2023/08/28 | 1,410 | 1,418 | 1,400 | 1,404 | -2 | -0.1% | 136,200 |
| 2023/08/25 | 1,402 | 1,412 | 1,397 | 1,406 | -2 | -0.1% | 90,300 |
| 2023/08/24 | 1,412 | 1,418 | 1,406 | 1,408 | -7 | -0.5% | 132,400 |
| 2023/08/23 | 1,396 | 1,417 | 1,395 | 1,415 | +15 | +1.1% | 121,200 |
| 2023/08/22 | 1,401 | 1,404 | 1,392 | 1,400 | -5 | -0.4% | 174,400 |
| 2023/08/21 | 1,393 | 1,413 | 1,392 | 1,405 | +13 | +0.9% | 99,200 |
| 2023/08/18 | 1,396 | 1,402 | 1,390 | 1,392 | -18 | -1.3% | 151,900 |
| 2023/08/17 | 1,420 | 1,422 | 1,397 | 1,410 | -10 | -0.7% | 135,900 |
| 2023/08/16 | 1,428 | 1,428 | 1,415 | 1,420 | -16 | -1.1% | 118,800 |
| 2023/08/15 | 1,440 | 1,441 | 1,426 | 1,436 | -8 | -0.6% | 181,800 |
| 2023/08/14 | 1,465 | 1,471 | 1,440 | 1,444 | -11 | -0.8% | 171,500 |
| 2023/08/10 | 1,436 | 1,455 | 1,424 | 1,455 | +29 | +2% | 203,600 |
| 2023/08/09 | 1,429 | 1,430 | 1,411 | 1,426 | +1 | +0.1% | 212,200 |
| 2023/08/08 | 1,405 | 1,425 | 1,403 | 1,425 | +25 | +1.8% | 196,500 |
| 2023/08/07 | 1,373 | 1,400 | 1,368 | 1,400 | +25 | +1.8% | 268,100 |
| 2023/08/04 | 1,376 | 1,383 | 1,367 | 1,375 | +3 | +0.2% | 300,200 |
| 2023/08/03 | 1,423 | 1,423 | 1,371 | 1,372 | -50 | -3.5% | 461,600 |
| 2023/08/02 | 1,432 | 1,437 | 1,418 | 1,422 | -27 | -1.9% | 238,800 |
| 2023/08/01 | 1,472 | 1,481 | 1,449 | 1,449 | +21 | +1.5% | 593,900 |
| 2023/07/31 | 1,414 | 1,429 | 1,408 | 1,428 | +32 | +2.3% | 286,700 |
| 2023/07/28 | 1,385 | 1,404 | 1,383 | 1,396 | +4 | +0.3% | 295,400 |
| 2023/07/27 | 1,396 | 1,396 | 1,383 | 1,392 | ±0 | ±0% | 138,300 |
| 2023/07/26 | 1,382 | 1,392 | 1,373 | 1,392 | +10 | +0.7% | 207,900 |
| 2023/07/25 | 1,382 | 1,385 | 1,370 | 1,382 | +7 | +0.5% | 171,200 |
| 2023/07/24 | 1,382 | 1,383 | 1,370 | 1,375 | -1 | -0.1% | 154,700 |
| 2023/07/21 | 1,364 | 1,376 | 1,357 | 1,376 | +20 | +1.5% | 171,100 |
| 2023/07/20 | 1,365 | 1,370 | 1,353 | 1,356 | -4 | -0.3% | 165,400 |
| 2023/07/19 | 1,368 | 1,369 | 1,353 | 1,360 | -10 | -0.7% | 283,800 |
| 2023/07/18 | 1,375 | 1,381 | 1,367 | 1,370 | -2 | -0.1% | 128,500 |
| 2023/07/14 | 1,378 | 1,383 | 1,366 | 1,372 | -16 | -1.2% | 230,400 |
| 2023/07/13 | 1,396 | 1,398 | 1,377 | 1,388 | ±0 | ±0% | 159,900 |
| 2023/07/12 | 1,386 | 1,395 | 1,380 | 1,388 | +4 | +0.3% | 152,800 |
| 2023/07/11 | 1,395 | 1,397 | 1,381 | 1,384 | -4 | -0.3% | 117,700 |
| 2023/07/10 | 1,392 | 1,395 | 1,381 | 1,388 | +3 | +0.2% | 171,000 |
| 2023/07/07 | 1,388 | 1,404 | 1,378 | 1,385 | -10 | -0.7% | 194,900 |
| 2023/07/06 | 1,425 | 1,425 | 1,388 | 1,395 | -32 | -2.2% | 360,300 |
| 2023/07/05 | 1,432 | 1,433 | 1,421 | 1,427 | -10 | -0.7% | 106,500 |
| 2023/07/04 | 1,442 | 1,454 | 1,433 | 1,437 | -2 | -0.1% | 153,100 |
| 2023/07/03 | 1,453 | 1,461 | 1,439 | 1,439 | -7 | -0.5% | 167,900 |
| 2023/06/30 | 1,471 | 1,471 | 1,442 | 1,446 | -26 | -1.8% | 194,400 |
401～
450
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
