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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,475 | 1,490 | 1,475 | 1,485 | -7.5 | -0.5% | 112,200 |
| 2006/12/07 | 1,500 | 1,525 | 1,475 | 1,492.5 | -12.5 | -0.8% | 169,000 |
| 2006/12/06 | 1,530 | 1,530 | 1,500 | 1,505 | -20 | -1.3% | 117,000 |
| 2006/12/05 | 1,500 | 1,540 | 1,500 | 1,525 | +15 | +1% | 145,000 |
| 2006/12/04 | 1,497.5 | 1,510 | 1,497.5 | 1,510 | +12.5 | +0.8% | 39,000 |
| 2006/12/01 | 1,525 | 1,530 | 1,492.5 | 1,497.5 | ±0 | ±0% | 101,800 |
| 2006/11/30 | 1,497.5 | 1,500 | 1,482.5 | 1,497.5 | -2.5 | -0.2% | 58,600 |
| 2006/11/29 | 1,485 | 1,500 | 1,477.5 | 1,500 | +12.5 | +0.8% | 52,200 |
| 2006/11/28 | 1,467.5 | 1,495 | 1,462.5 | 1,487.5 | +15 | +1% | 94,200 |
| 2006/11/27 | 1,435 | 1,475 | 1,432.5 | 1,472.5 | +37.5 | +2.6% | 47,000 |
| 2006/11/24 | 1,442.5 | 1,462.5 | 1,430 | 1,435 | -15 | -1% | 66,600 |
| 2006/11/22 | 1,470 | 1,470 | 1,435 | 1,450 | +10 | +0.7% | 114,600 |
| 2006/11/21 | 1,460 | 1,460 | 1,440 | 1,440 | +5 | +0.3% | 71,000 |
| 2006/11/20 | 1,442.5 | 1,472.5 | 1,435 | 1,435 | +2.5 | +0.2% | 111,000 |
| 2006/11/17 | 1,442.5 | 1,470 | 1,425 | 1,432.5 | -7.5 | -0.5% | 90,600 |
| 2006/11/16 | 1,440 | 1,482.5 | 1,432.5 | 1,440 | -2.5 | -0.2% | 90,600 |
| 2006/11/15 | 1,497.5 | 1,497.5 | 1,442.5 | 1,442.5 | -42.5 | -2.9% | 127,400 |
| 2006/11/14 | 1,460 | 1,495 | 1,440 | 1,485 | +105 | +7.6% | 330,800 |
| 2006/11/13 | 1,402.5 | 1,440 | 1,380 | 1,380 | +17.5 | +1.3% | 260,200 |
| 2006/11/10 | 1,415 | 1,420 | 1,362.5 | 1,362.5 | -60 | -4.2% | 323,400 |
| 2006/11/09 | 1,455 | 1,467.5 | 1,422.5 | 1,422.5 | -20 | -1.4% | 77,000 |
| 2006/11/08 | 1,450 | 1,462.5 | 1,442.5 | 1,442.5 | -25 | -1.7% | 64,000 |
| 2006/11/07 | 1,490 | 1,490 | 1,465 | 1,467.5 | -7.5 | -0.5% | 43,000 |
| 2006/11/06 | 1,447.5 | 1,480 | 1,437.5 | 1,475 | +7.5 | +0.5% | 151,000 |
| 2006/11/02 | 1,445 | 1,470 | 1,435 | 1,467.5 | +32.5 | +2.3% | 183,600 |
| 2006/11/01 | 1,425 | 1,440 | 1,415 | 1,435 | +10 | +0.7% | 86,800 |
| 2006/10/31 | 1,417.5 | 1,440 | 1,412.5 | 1,425 | +35 | +2.5% | 133,400 |
| 2006/10/30 | 1,407.5 | 1,415 | 1,385 | 1,390 | -45 | -3.1% | 340,200 |
| 2006/10/27 | 1,452.5 | 1,472.5 | 1,430 | 1,435 | -32.5 | -2.2% | 111,600 |
| 2006/10/26 | 1,457.5 | 1,477.5 | 1,442.5 | 1,467.5 | +30 | +2.1% | 75,200 |
| 2006/10/25 | 1,450 | 1,490 | 1,430 | 1,437.5 | -27.5 | -1.9% | 194,600 |
| 2006/10/24 | 1,497.5 | 1,510 | 1,462.5 | 1,465 | -45 | -3% | 118,400 |
| 2006/10/23 | 1,510 | 1,510 | 1,485 | 1,510 | -10 | -0.7% | 61,000 |
| 2006/10/20 | 1,500 | 1,525 | 1,495 | 1,520 | +27.5 | +1.8% | 91,800 |
| 2006/10/19 | 1,495 | 1,510 | 1,470 | 1,492.5 | +17.5 | +1.2% | 99,400 |
| 2006/10/18 | 1,432.5 | 1,480 | 1,432.5 | 1,475 | +42.5 | +3% | 96,600 |
| 2006/10/17 | 1,432.5 | 1,445 | 1,410 | 1,432.5 | -10 | -0.7% | 64,800 |
| 2006/10/16 | 1,395 | 1,470 | 1,395 | 1,442.5 | +35 | +2.5% | 146,800 |
| 2006/10/13 | 1,407.5 | 1,415 | 1,395 | 1,407.5 | +2.5 | +0.2% | 62,600 |
| 2006/10/12 | 1,400 | 1,420 | 1,395 | 1,405 | +5 | +0.4% | 55,400 |
| 2006/10/11 | 1,425 | 1,430 | 1,400 | 1,400 | -25 | -1.8% | 56,800 |
| 2006/10/10 | 1,435 | 1,442.5 | 1,425 | 1,425 | -15 | -1% | 96,600 |
| 2006/10/06 | 1,440 | 1,450 | 1,435 | 1,440 | -7.5 | -0.5% | 61,000 |
| 2006/10/05 | 1,435 | 1,447.5 | 1,430 | 1,447.5 | +12.5 | +0.9% | 81,200 |
| 2006/10/04 | 1,462.5 | 1,465 | 1,435 | 1,435 | -25 | -1.7% | 58,000 |
| 2006/10/03 | 1,457.5 | 1,472.5 | 1,450 | 1,460 | +7.5 | +0.5% | 111,800 |
| 2006/10/02 | 1,440 | 1,457.5 | 1,437.5 | 1,452.5 | +12.5 | +0.9% | 49,000 |
| 2006/09/29 | 1,437.5 | 1,447.5 | 1,432.5 | 1,440 | +15 | +1.1% | 68,000 |
| 2006/09/28 | 1,440 | 1,442.5 | 1,417.5 | 1,425 | -15 | -1% | 52,800 |
| 2006/09/27 | 1,445 | 1,455 | 1,415 | 1,440 | +27.5 | +1.9% | 92,200 |
4501～
4550
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
