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 |
|---|---|---|---|---|---|---|---|
| 2007/03/27 | 1,480 | 1,500 | 1,475 | 1,485 | -25 | -1.7% | 137,000 |
| 2007/03/26 | 1,530 | 1,535 | 1,505 | 1,510 | -20 | -1.3% | 191,200 |
| 2007/03/23 | 1,520 | 1,530 | 1,515 | 1,530 | -10 | -0.6% | 86,200 |
| 2007/03/22 | 1,515 | 1,540 | 1,505 | 1,540 | +25 | +1.7% | 94,800 |
| 2007/03/20 | 1,500 | 1,525 | 1,492.5 | 1,515 | +25 | +1.7% | 103,400 |
| 2007/03/19 | 1,467.5 | 1,505 | 1,467.5 | 1,490 | +5 | +0.3% | 117,000 |
| 2007/03/16 | 1,500 | 1,505 | 1,470 | 1,485 | -12.5 | -0.8% | 192,000 |
| 2007/03/15 | 1,510 | 1,510 | 1,490 | 1,497.5 | -7.5 | -0.5% | 114,200 |
| 2007/03/14 | 1,500 | 1,515 | 1,500 | 1,505 | -10 | -0.7% | 65,200 |
| 2007/03/13 | 1,520 | 1,535 | 1,505 | 1,515 | -20 | -1.3% | 100,400 |
| 2007/03/12 | 1,495 | 1,535 | 1,495 | 1,535 | +42.5 | +2.8% | 136,800 |
| 2007/03/09 | 1,492.5 | 1,510 | 1,487.5 | 1,492.5 | -7.5 | -0.5% | 255,000 |
| 2007/03/08 | 1,500 | 1,510 | 1,485 | 1,500 | ±0 | ±0% | 224,000 |
| 2007/03/07 | 1,525 | 1,535 | 1,500 | 1,500 | -15 | -1% | 238,400 |
| 2007/03/06 | 1,540 | 1,550 | 1,510 | 1,515 | -55 | -3.5% | 229,800 |
| 2007/03/05 | 1,550 | 1,585 | 1,550 | 1,570 | +10 | +0.6% | 217,000 |
| 2007/03/02 | 1,575 | 1,595 | 1,555 | 1,560 | -10 | -0.6% | 100,800 |
| 2007/03/01 | 1,535 | 1,610 | 1,525 | 1,570 | +15 | +1% | 286,400 |
| 2007/02/28 | 1,550 | 1,555 | 1,530 | 1,555 | -15 | -1% | 121,600 |
| 2007/02/27 | 1,600 | 1,600 | 1,565 | 1,570 | -25 | -1.6% | 110,400 |
| 2007/02/26 | 1,585 | 1,600 | 1,580 | 1,595 | +25 | +1.6% | 199,000 |
| 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 |
4501～
4550
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
