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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,450 | 1,450 | 1,410 | 1,427.5 | -7.5 | -0.5% | 122,600 |
| 2006/07/13 | 1,395 | 1,435 | 1,392.5 | 1,435 | ±0 | ±0% | 70,400 |
| 2006/07/12 | 1,427.5 | 1,435 | 1,410 | 1,435 | +5 | +0.3% | 71,800 |
| 2006/07/11 | 1,425 | 1,435 | 1,417.5 | 1,430 | +5 | +0.4% | 99,600 |
| 2006/07/10 | 1,392.5 | 1,425 | 1,382.5 | 1,425 | +27.5 | +2% | 86,400 |
| 2006/07/07 | 1,390 | 1,397.5 | 1,380 | 1,397.5 | +17.5 | +1.3% | 80,800 |
| 2006/07/06 | 1,402.5 | 1,402.5 | 1,377.5 | 1,380 | -35 | -2.5% | 83,000 |
| 2006/07/05 | 1,402.5 | 1,417.5 | 1,402.5 | 1,415 | -15 | -1% | 51,800 |
| 2006/07/04 | 1,427.5 | 1,432.5 | 1,382.5 | 1,430 | +10 | +0.7% | 116,000 |
| 2006/07/03 | 1,420 | 1,422.5 | 1,402.5 | 1,420 | +37.5 | +2.7% | 124,600 |
| 2006/06/30 | 1,410 | 1,410 | 1,380 | 1,382.5 | -12.5 | -0.9% | 104,800 |
| 2006/06/29 | 1,372.5 | 1,395 | 1,370 | 1,395 | +20 | +1.5% | 138,800 |
| 2006/06/28 | 1,352.5 | 1,375 | 1,352.5 | 1,375 | +7.5 | +0.5% | 83,600 |
| 2006/06/27 | 1,362.5 | 1,382.5 | 1,352.5 | 1,367.5 | +22.5 | +1.7% | 107,400 |
| 2006/06/26 | 1,330 | 1,357.5 | 1,327.5 | 1,345 | +10 | +0.7% | 122,800 |
| 2006/06/23 | 1,337.5 | 1,345 | 1,327.5 | 1,335 | +2.5 | +0.2% | 108,600 |
| 2006/06/22 | 1,325 | 1,347.5 | 1,325 | 1,332.5 | +12.5 | +0.9% | 119,600 |
| 2006/06/21 | 1,350 | 1,355 | 1,315 | 1,320 | -30 | -2.2% | 188,000 |
| 2006/06/20 | 1,385 | 1,385 | 1,347.5 | 1,350 | -5 | -0.4% | 56,800 |
| 2006/06/19 | 1,347.5 | 1,357.5 | 1,347.5 | 1,355 | +7.5 | +0.6% | 125,800 |
| 2006/06/16 | 1,357.5 | 1,362.5 | 1,347.5 | 1,347.5 | +10 | +0.7% | 148,600 |
| 2006/06/15 | 1,345 | 1,345 | 1,320 | 1,337.5 | +5 | +0.4% | 207,600 |
| 2006/06/14 | 1,330 | 1,347.5 | 1,315 | 1,332.5 | -2.5 | -0.2% | 253,400 |
| 2006/06/13 | 1,332.5 | 1,342.5 | 1,330 | 1,335 | +2.5 | +0.2% | 92,800 |
| 2006/06/12 | 1,347.5 | 1,347.5 | 1,322.5 | 1,332.5 | -20 | -1.5% | 266,800 |
| 2006/06/09 | 1,340 | 1,352.5 | 1,297.5 | 1,352.5 | -17.5 | -1.3% | 893,600 |
| 2006/06/08 | 1,370 | 1,377.5 | 1,320 | 1,370 | ±0 | ±0% | 514,000 |
| 2006/06/07 | 1,382.5 | 1,390 | 1,370 | 1,370 | -12.5 | -0.9% | 389,200 |
| 2006/06/06 | 1,385 | 1,390 | 1,380 | 1,382.5 | -7.5 | -0.5% | 112,400 |
| 2006/06/05 | 1,397.5 | 1,397.5 | 1,385 | 1,390 | -10 | -0.7% | 149,400 |
| 2006/06/02 | 1,387.5 | 1,400 | 1,382.5 | 1,400 | +12.5 | +0.9% | 327,000 |
| 2006/06/01 | 1,390 | 1,392.5 | 1,382.5 | 1,387.5 | ±0 | ±0% | 206,600 |
| 2006/05/31 | 1,385 | 1,390 | 1,385 | 1,387.5 | -2.5 | -0.2% | 118,000 |
| 2006/05/30 | 1,392.5 | 1,400 | 1,377.5 | 1,390 | ±0 | ±0% | 293,200 |
| 2006/05/29 | 1,405 | 1,405 | 1,380 | 1,390 | +2.5 | +0.2% | 368,800 |
| 2006/05/26 | 1,385 | 1,392.5 | 1,385 | 1,387.5 | ±0 | ±0% | 128,200 |
| 2006/05/25 | 1,372.5 | 1,395 | 1,362.5 | 1,387.5 | +15 | +1.1% | 274,000 |
| 2006/05/24 | 1,410 | 1,410 | 1,357.5 | 1,372.5 | -37.5 | -2.7% | 513,000 |
| 2006/05/23 | 1,400 | 1,420 | 1,395 | 1,410 | +10 | +0.7% | 334,600 |
| 2006/05/22 | 1,407.5 | 1,415 | 1,382.5 | 1,400 | -7.5 | -0.5% | 319,600 |
| 2006/05/19 | 1,397.5 | 1,412.5 | 1,390 | 1,407.5 | +17.5 | +1.3% | 425,800 |
| 2006/05/18 | 1,360 | 1,392.5 | 1,355 | 1,390 | +27.5 | +2% | 381,000 |
| 2006/05/17 | 1,372.5 | 1,372.5 | 1,350 | 1,362.5 | -7.5 | -0.5% | 444,400 |
| 2006/05/16 | 1,400 | 1,415 | 1,350 | 1,370 | -50 | -3.5% | 466,600 |
| 2006/05/15 | 1,402.5 | 1,425 | 1,397.5 | 1,420 | -12.5 | -0.9% | 634,000 |
| 2006/05/12 | 1,432.5 | 1,432.5 | 1,407.5 | 1,432.5 | +5 | +0.4% | 158,000 |
| 2006/05/11 | 1,435 | 1,437.5 | 1,410 | 1,427.5 | -7.5 | -0.5% | 181,200 |
| 2006/05/10 | 1,450 | 1,452.5 | 1,430 | 1,435 | -15 | -1% | 150,400 |
| 2006/05/09 | 1,437.5 | 1,462.5 | 1,435 | 1,450 | +12.5 | +0.9% | 340,000 |
| 2006/05/08 | 1,437.5 | 1,442.5 | 1,417.5 | 1,437.5 | +7.5 | +0.5% | 200,800 |
4601～
4650
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
