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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,282 | 1,282 | 1,268 | 1,271 | -7 | -0.5% | 118,500 |
| 2023/12/11 | 1,282 | 1,283 | 1,270 | 1,278 | ±0 | ±0% | 240,600 |
| 2023/12/08 | 1,286 | 1,297 | 1,276 | 1,278 | -8 | -0.6% | 208,600 |
| 2023/12/07 | 1,290 | 1,291 | 1,276 | 1,286 | -7 | -0.5% | 150,800 |
| 2023/12/06 | 1,281 | 1,295 | 1,281 | 1,293 | +10 | +0.8% | 132,000 |
| 2023/12/05 | 1,281 | 1,295 | 1,280 | 1,283 | +7 | +0.5% | 169,900 |
| 2023/12/04 | 1,279 | 1,282 | 1,270 | 1,276 | -4 | -0.3% | 150,400 |
| 2023/12/01 | 1,282 | 1,292 | 1,278 | 1,280 | +6 | +0.5% | 117,900 |
| 2023/11/30 | 1,271 | 1,278 | 1,268 | 1,274 | -1 | -0.1% | 178,800 |
| 2023/11/29 | 1,280 | 1,289 | 1,275 | 1,275 | -4 | -0.3% | 109,800 |
| 2023/11/28 | 1,278 | 1,282 | 1,272 | 1,279 | +2 | +0.2% | 137,200 |
| 2023/11/27 | 1,273 | 1,280 | 1,267 | 1,277 | +5 | +0.4% | 160,700 |
| 2023/11/24 | 1,286 | 1,287 | 1,272 | 1,272 | -7 | -0.5% | 109,500 |
| 2023/11/22 | 1,296 | 1,301 | 1,279 | 1,279 | -10 | -0.8% | 167,700 |
| 2023/11/21 | 1,279 | 1,293 | 1,271 | 1,289 | +18 | +1.4% | 186,900 |
| 2023/11/20 | 1,272 | 1,281 | 1,267 | 1,271 | +1 | +0.1% | 171,600 |
| 2023/11/17 | 1,260 | 1,270 | 1,257 | 1,270 | +13 | +1% | 122,300 |
| 2023/11/16 | 1,263 | 1,274 | 1,257 | 1,257 | -7 | -0.6% | 156,000 |
| 2023/11/15 | 1,267 | 1,269 | 1,258 | 1,264 | +8 | +0.6% | 167,600 |
| 2023/11/14 | 1,250 | 1,265 | 1,247 | 1,256 | +3 | +0.2% | 184,000 |
| 2023/11/13 | 1,265 | 1,267 | 1,248 | 1,253 | -15 | -1.2% | 233,500 |
| 2023/11/10 | 1,261 | 1,269 | 1,251 | 1,268 | +7 | +0.6% | 163,700 |
| 2023/11/09 | 1,240 | 1,268 | 1,234 | 1,261 | +17 | +1.4% | 300,900 |
| 2023/11/08 | 1,260 | 1,260 | 1,238 | 1,244 | -12 | -1% | 402,100 |
| 2023/11/07 | 1,273 | 1,278 | 1,243 | 1,256 | -7 | -0.6% | 422,900 |
| 2023/11/06 | 1,284 | 1,284 | 1,262 | 1,263 | -17 | -1.3% | 563,000 |
| 2023/11/02 | 1,269 | 1,292 | 1,268 | 1,280 | +14 | +1.1% | 425,700 |
| 2023/11/01 | 1,292 | 1,292 | 1,243 | 1,266 | -116 | -8.4% | 1,051,300 |
| 2023/10/31 | 1,374 | 1,382 | 1,357 | 1,382 | +10 | +0.7% | 256,700 |
| 2023/10/30 | 1,393 | 1,393 | 1,365 | 1,372 | -21 | -1.5% | 204,700 |
| 2023/10/27 | 1,382 | 1,393 | 1,368 | 1,393 | +7 | +0.5% | 159,700 |
| 2023/10/26 | 1,415 | 1,420 | 1,373 | 1,386 | +22 | +1.6% | 277,800 |
| 2023/10/25 | 1,371 | 1,384 | 1,364 | 1,364 | -9 | -0.7% | 139,100 |
| 2023/10/24 | 1,360 | 1,376 | 1,345 | 1,373 | +11 | +0.8% | 154,600 |
| 2023/10/23 | 1,353 | 1,371 | 1,349 | 1,362 | +12 | +0.9% | 118,000 |
| 2023/10/20 | 1,355 | 1,357 | 1,339 | 1,350 | -5 | -0.4% | 85,600 |
| 2023/10/19 | 1,338 | 1,364 | 1,335 | 1,355 | +7 | +0.5% | 106,300 |
| 2023/10/18 | 1,351 | 1,352 | 1,338 | 1,348 | +4 | +0.3% | 89,100 |
| 2023/10/17 | 1,336 | 1,347 | 1,335 | 1,344 | +22 | +1.7% | 86,900 |
| 2023/10/16 | 1,338 | 1,343 | 1,319 | 1,322 | -17 | -1.3% | 196,800 |
| 2023/10/13 | 1,352 | 1,356 | 1,338 | 1,339 | -28 | -2% | 189,100 |
| 2023/10/12 | 1,364 | 1,369 | 1,350 | 1,367 | +1 | +0.1% | 140,800 |
| 2023/10/11 | 1,378 | 1,381 | 1,366 | 1,366 | -12 | -0.9% | 107,900 |
| 2023/10/10 | 1,383 | 1,385 | 1,372 | 1,378 | -2 | -0.1% | 123,400 |
| 2023/10/06 | 1,397 | 1,397 | 1,378 | 1,380 | -2 | -0.1% | 87,500 |
| 2023/10/05 | 1,373 | 1,388 | 1,368 | 1,382 | +8 | +0.6% | 176,000 |
| 2023/10/04 | 1,355 | 1,384 | 1,348 | 1,374 | +13 | +1% | 212,200 |
| 2023/10/03 | 1,375 | 1,375 | 1,358 | 1,361 | -14 | -1% | 169,900 |
| 2023/10/02 | 1,390 | 1,401 | 1,375 | 1,375 | -5 | -0.4% | 99,400 |
| 2023/09/29 | 1,401 | 1,406 | 1,376 | 1,380 | -13 | -0.9% | 160,200 |
401～
450
件表示中 / 7008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 | 146,300円 | +10.7% | +91.7% | 2.73% | 23.50倍 | 0.94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 |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 日農薬 | 89,900円 | +7.5% | +1.6% | 2.78% | 14.66倍 | 0.91倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 日精化 | 278,000円 | -4.1% | -0.2% | 3.38% | 15.35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 |
| Ａｉロボティク | 600,000円 | +97.1% | +97.2% | 0.00% | 21.04倍 | 21.18倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
