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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,432.5 | 1,432.5 | 1,400 | 1,412.5 | -32.5 | -2.2% | 71,000 |
| 2006/09/25 | 1,415 | 1,445 | 1,412.5 | 1,445 | -30 | -2% | 125,400 |
| 2006/09/22 | 1,457.5 | 1,487.5 | 1,457.5 | 1,475 | +2.5 | +0.2% | 42,600 |
| 2006/09/21 | 1,470 | 1,482.5 | 1,457.5 | 1,472.5 | -7.5 | -0.5% | 50,800 |
| 2006/09/20 | 1,485 | 1,492.5 | 1,477.5 | 1,480 | -2.5 | -0.2% | 59,000 |
| 2006/09/19 | 1,500 | 1,500 | 1,470 | 1,482.5 | -15 | -1% | 66,400 |
| 2006/09/15 | 1,495 | 1,505 | 1,480 | 1,497.5 | -2.5 | -0.2% | 69,200 |
| 2006/09/14 | 1,500 | 1,510 | 1,475 | 1,500 | -20 | -1.3% | 86,400 |
| 2006/09/13 | 1,575 | 1,575 | 1,510 | 1,520 | -40 | -2.6% | 64,000 |
| 2006/09/12 | 1,575 | 1,575 | 1,550 | 1,560 | ±0 | ±0% | 137,000 |
| 2006/09/11 | 1,535 | 1,570 | 1,535 | 1,560 | +15 | +1% | 134,400 |
| 2006/09/08 | 1,550 | 1,560 | 1,530 | 1,545 | +40 | +2.7% | 202,800 |
| 2006/09/07 | 1,510 | 1,525 | 1,505 | 1,505 | -20 | -1.3% | 46,600 |
| 2006/09/06 | 1,525 | 1,545 | 1,525 | 1,525 | +5 | +0.3% | 40,000 |
| 2006/09/05 | 1,530 | 1,530 | 1,520 | 1,520 | -10 | -0.7% | 19,800 |
| 2006/09/04 | 1,540 | 1,545 | 1,530 | 1,530 | +5 | +0.3% | 27,200 |
| 2006/09/01 | 1,510 | 1,535 | 1,505 | 1,525 | +5 | +0.3% | 33,200 |
| 2006/08/31 | 1,515 | 1,530 | 1,500 | 1,520 | +15 | +1% | 62,200 |
| 2006/08/30 | 1,520 | 1,525 | 1,500 | 1,505 | -5 | -0.3% | 36,200 |
| 2006/08/29 | 1,497.5 | 1,510 | 1,490 | 1,510 | +22.5 | +1.5% | 35,600 |
| 2006/08/28 | 1,520 | 1,520 | 1,487.5 | 1,487.5 | -32.5 | -2.1% | 78,800 |
| 2006/08/25 | 1,535 | 1,550 | 1,515 | 1,520 | -15 | -1% | 93,000 |
| 2006/08/24 | 1,550 | 1,555 | 1,510 | 1,535 | -15 | -1% | 215,200 |
| 2006/08/23 | 1,550 | 1,565 | 1,545 | 1,550 | ±0 | ±0% | 123,800 |
| 2006/08/22 | 1,545 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 105,200 |
| 2006/08/21 | 1,545 | 1,570 | 1,540 | 1,540 | -5 | -0.3% | 91,400 |
| 2006/08/18 | 1,535 | 1,565 | 1,525 | 1,545 | -10 | -0.6% | 154,400 |
| 2006/08/17 | 1,530 | 1,575 | 1,525 | 1,555 | +30 | +2% | 379,800 |
| 2006/08/16 | 1,500 | 1,525 | 1,482.5 | 1,525 | +25 | +1.7% | 156,600 |
| 2006/08/15 | 1,505 | 1,510 | 1,497.5 | 1,500 | -5 | -0.3% | 181,800 |
| 2006/08/14 | 1,495 | 1,505 | 1,490 | 1,505 | +10 | +0.7% | 44,200 |
| 2006/08/11 | 1,497.5 | 1,500 | 1,480 | 1,495 | -2.5 | -0.2% | 129,800 |
| 2006/08/10 | 1,495 | 1,505 | 1,482.5 | 1,497.5 | +2.5 | +0.2% | 291,600 |
| 2006/08/09 | 1,485 | 1,495 | 1,482.5 | 1,495 | +10 | +0.7% | 160,800 |
| 2006/08/08 | 1,475 | 1,485 | 1,475 | 1,485 | +10 | +0.7% | 145,200 |
| 2006/08/07 | 1,472.5 | 1,490 | 1,465 | 1,475 | +2.5 | +0.2% | 192,400 |
| 2006/08/04 | 1,475 | 1,475 | 1,462.5 | 1,472.5 | -2.5 | -0.2% | 71,200 |
| 2006/08/03 | 1,467.5 | 1,477.5 | 1,465 | 1,475 | +7.5 | +0.5% | 132,000 |
| 2006/08/02 | 1,450 | 1,475 | 1,435 | 1,467.5 | +17.5 | +1.2% | 214,800 |
| 2006/08/01 | 1,420 | 1,450 | 1,410 | 1,450 | +40 | +2.8% | 158,800 |
| 2006/07/31 | 1,402.5 | 1,417.5 | 1,400 | 1,410 | +10 | +0.7% | 61,200 |
| 2006/07/28 | 1,417.5 | 1,422.5 | 1,380 | 1,400 | -17.5 | -1.2% | 123,800 |
| 2006/07/27 | 1,412.5 | 1,417.5 | 1,405 | 1,417.5 | +10 | +0.7% | 100,400 |
| 2006/07/26 | 1,410 | 1,415 | 1,402.5 | 1,407.5 | -7.5 | -0.5% | 55,000 |
| 2006/07/25 | 1,412.5 | 1,417.5 | 1,407.5 | 1,415 | +2.5 | +0.2% | 61,000 |
| 2006/07/24 | 1,407.5 | 1,420 | 1,392.5 | 1,412.5 | +5 | +0.4% | 90,000 |
| 2006/07/21 | 1,402.5 | 1,415 | 1,402.5 | 1,407.5 | -15 | -1.1% | 61,200 |
| 2006/07/20 | 1,430 | 1,430 | 1,402.5 | 1,422.5 | +12.5 | +0.9% | 105,600 |
| 2006/07/19 | 1,407.5 | 1,415 | 1,390 | 1,410 | -10 | -0.7% | 114,600 |
| 2006/07/18 | 1,425 | 1,440 | 1,407.5 | 1,420 | -7.5 | -0.5% | 166,600 |
4551～
4600
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
