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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,585 | 1,585 | 1,555 | 1,570 | -15 | -0.9% | 185,200 |
| 2007/02/22 | 1,550 | 1,595 | 1,540 | 1,585 | +40 | +2.6% | 184,200 |
| 2007/02/21 | 1,545 | 1,545 | 1,535 | 1,545 | ±0 | ±0% | 80,800 |
| 2007/02/20 | 1,550 | 1,555 | 1,545 | 1,545 | -15 | -1% | 88,400 |
| 2007/02/19 | 1,550 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 78,200 |
| 2007/02/16 | 1,585 | 1,585 | 1,560 | 1,560 | -35 | -2.2% | 72,600 |
| 2007/02/15 | 1,575 | 1,600 | 1,555 | 1,595 | +20 | +1.3% | 200,400 |
| 2007/02/14 | 1,575 | 1,590 | 1,550 | 1,575 | +45 | +2.9% | 176,600 |
| 2007/02/13 | 1,560 | 1,575 | 1,525 | 1,530 | -50 | -3.2% | 169,200 |
| 2007/02/09 | 1,550 | 1,590 | 1,545 | 1,580 | +45 | +2.9% | 259,800 |
| 2007/02/08 | 1,555 | 1,570 | 1,535 | 1,535 | +5 | +0.3% | 185,800 |
| 2007/02/07 | 1,565 | 1,570 | 1,530 | 1,530 | -45 | -2.9% | 144,800 |
| 2007/02/06 | 1,560 | 1,595 | 1,550 | 1,575 | +35 | +2.3% | 240,400 |
| 2007/02/05 | 1,560 | 1,560 | 1,530 | 1,540 | -20 | -1.3% | 155,200 |
| 2007/02/02 | 1,525 | 1,575 | 1,525 | 1,560 | +10 | +0.6% | 281,000 |
| 2007/02/01 | 1,520 | 1,550 | 1,510 | 1,550 | +30 | +2% | 420,800 |
| 2007/01/31 | 1,497.5 | 1,535 | 1,490 | 1,520 | +57.5 | +3.9% | 501,200 |
| 2007/01/30 | 1,457.5 | 1,467.5 | 1,455 | 1,462.5 | +12.5 | +0.9% | 153,000 |
| 2007/01/29 | 1,445 | 1,460 | 1,445 | 1,450 | +5 | +0.3% | 117,000 |
| 2007/01/26 | 1,445 | 1,455 | 1,442.5 | 1,445 | +2.5 | +0.2% | 112,800 |
| 2007/01/25 | 1,462.5 | 1,465 | 1,435 | 1,442.5 | -12.5 | -0.9% | 164,800 |
| 2007/01/24 | 1,462.5 | 1,462.5 | 1,450 | 1,455 | ±0 | ±0% | 146,200 |
| 2007/01/23 | 1,472.5 | 1,472.5 | 1,452.5 | 1,455 | -20 | -1.4% | 193,800 |
| 2007/01/22 | 1,480 | 1,482.5 | 1,467.5 | 1,475 | +5 | +0.3% | 71,200 |
| 2007/01/19 | 1,472.5 | 1,475 | 1,460 | 1,470 | +10 | +0.7% | 122,800 |
| 2007/01/18 | 1,470 | 1,477.5 | 1,457.5 | 1,460 | -10 | -0.7% | 119,600 |
| 2007/01/17 | 1,485 | 1,485 | 1,462.5 | 1,470 | -17.5 | -1.2% | 102,600 |
| 2007/01/16 | 1,490 | 1,490 | 1,477.5 | 1,487.5 | -2.5 | -0.2% | 47,400 |
| 2007/01/15 | 1,485 | 1,490 | 1,475 | 1,490 | +17.5 | +1.2% | 75,800 |
| 2007/01/12 | 1,465 | 1,475 | 1,457.5 | 1,472.5 | +7.5 | +0.5% | 51,400 |
| 2007/01/11 | 1,460 | 1,472.5 | 1,450 | 1,465 | +15 | +1% | 132,400 |
| 2007/01/10 | 1,490 | 1,497.5 | 1,450 | 1,450 | -47.5 | -3.2% | 156,600 |
| 2007/01/09 | 1,482.5 | 1,510 | 1,482.5 | 1,497.5 | +15 | +1% | 94,200 |
| 2007/01/05 | 1,487.5 | 1,490 | 1,472.5 | 1,482.5 | -7.5 | -0.5% | 139,400 |
| 2007/01/04 | 1,495 | 1,505 | 1,480 | 1,490 | +15 | +1% | 43,400 |
| 2006/12/29 | 1,477.5 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 21,400 |
| 2006/12/28 | 1,490 | 1,490 | 1,465 | 1,475 | -7.5 | -0.5% | 43,600 |
| 2006/12/27 | 1,487.5 | 1,490 | 1,470 | 1,482.5 | +7.5 | +0.5% | 22,800 |
| 2006/12/26 | 1,467.5 | 1,485 | 1,467.5 | 1,475 | +12.5 | +0.9% | 26,200 |
| 2006/12/25 | 1,485 | 1,485 | 1,462.5 | 1,462.5 | -20 | -1.3% | 24,800 |
| 2006/12/22 | 1,472.5 | 1,492.5 | 1,467.5 | 1,482.5 | +25 | +1.7% | 89,400 |
| 2006/12/21 | 1,467.5 | 1,470 | 1,452.5 | 1,457.5 | -12.5 | -0.9% | 67,600 |
| 2006/12/20 | 1,467.5 | 1,477.5 | 1,462.5 | 1,470 | -2.5 | -0.2% | 70,400 |
| 2006/12/19 | 1,460 | 1,475 | 1,455 | 1,472.5 | +5 | +0.3% | 118,400 |
| 2006/12/18 | 1,465 | 1,470 | 1,452.5 | 1,467.5 | -2.5 | -0.2% | 155,800 |
| 2006/12/15 | 1,510 | 1,510 | 1,460 | 1,470 | -27.5 | -1.8% | 170,800 |
| 2006/12/14 | 1,515 | 1,515 | 1,490 | 1,497.5 | -17.5 | -1.2% | 165,600 |
| 2006/12/13 | 1,530 | 1,530 | 1,510 | 1,515 | -15 | -1% | 32,400 |
| 2006/12/12 | 1,520 | 1,530 | 1,515 | 1,530 | +30 | +2% | 86,600 |
| 2006/12/11 | 1,480 | 1,510 | 1,480 | 1,500 | +15 | +1% | 44,000 |
4451～
4500
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
