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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,475 | 1,490 | 1,457.5 | 1,490 | +15 | +1% | 126,400 |
| 2006/02/17 | 1,485 | 1,495 | 1,475 | 1,475 | -5 | -0.3% | 120,000 |
| 2006/02/16 | 1,510 | 1,510 | 1,475 | 1,480 | -30 | -2% | 96,200 |
| 2006/02/15 | 1,495 | 1,510 | 1,482.5 | 1,510 | +15 | +1% | 218,000 |
| 2006/02/14 | 1,472.5 | 1,497.5 | 1,472.5 | 1,495 | +2.5 | +0.2% | 205,000 |
| 2006/02/13 | 1,460 | 1,492.5 | 1,460 | 1,492.5 | +32.5 | +2.2% | 263,000 |
| 2006/02/10 | 1,475 | 1,475 | 1,457.5 | 1,460 | -5 | -0.3% | 81,800 |
| 2006/02/09 | 1,465 | 1,472.5 | 1,455 | 1,465 | +7.5 | +0.5% | 114,400 |
| 2006/02/08 | 1,475 | 1,477.5 | 1,457.5 | 1,457.5 | -20 | -1.4% | 179,400 |
| 2006/02/07 | 1,480 | 1,480 | 1,472.5 | 1,477.5 | -5 | -0.3% | 144,400 |
| 2006/02/06 | 1,480 | 1,482.5 | 1,462.5 | 1,482.5 | +5 | +0.3% | 249,600 |
| 2006/02/03 | 1,465 | 1,487.5 | 1,462.5 | 1,477.5 | +15 | +1% | 136,200 |
| 2006/02/02 | 1,470 | 1,470 | 1,455 | 1,462.5 | +12.5 | +0.9% | 86,600 |
| 2006/02/01 | 1,482.5 | 1,482.5 | 1,450 | 1,450 | -30 | -2% | 166,600 |
| 2006/01/31 | 1,482.5 | 1,495 | 1,470 | 1,480 | ±0 | ±0% | 180,800 |
| 2006/01/30 | 1,477.5 | 1,500 | 1,477.5 | 1,480 | -17.5 | -1.2% | 154,600 |
| 2006/01/27 | 1,490 | 1,500 | 1,482.5 | 1,497.5 | +10 | +0.7% | 177,200 |
| 2006/01/26 | 1,477.5 | 1,487.5 | 1,475 | 1,487.5 | +15 | +1% | 89,600 |
| 2006/01/25 | 1,475 | 1,485 | 1,470 | 1,472.5 | -2.5 | -0.2% | 78,600 |
| 2006/01/24 | 1,460 | 1,477.5 | 1,457.5 | 1,475 | +25 | +1.7% | 61,800 |
| 2006/01/23 | 1,465 | 1,475 | 1,450 | 1,450 | -20 | -1.4% | 78,600 |
| 2006/01/20 | 1,470 | 1,487.5 | 1,470 | 1,470 | -7.5 | -0.5% | 118,200 |
| 2006/01/19 | 1,432.5 | 1,480 | 1,432.5 | 1,477.5 | +60 | +4.2% | 249,000 |
| 2006/01/18 | 1,457.5 | 1,457.5 | 1,415 | 1,417.5 | -20 | -1.4% | 206,000 |
| 2006/01/17 | 1,475 | 1,485 | 1,437.5 | 1,437.5 | -57.5 | -3.8% | 157,400 |
| 2006/01/16 | 1,470 | 1,500 | 1,455 | 1,495 | +55 | +3.8% | 342,200 |
| 2006/01/13 | 1,425 | 1,450 | 1,422.5 | 1,440 | +20 | +1.4% | 279,600 |
| 2006/01/12 | 1,422.5 | 1,422.5 | 1,415 | 1,420 | +5 | +0.4% | 244,200 |
| 2006/01/11 | 1,420 | 1,420 | 1,412.5 | 1,415 | +2.5 | +0.2% | 139,200 |
| 2006/01/10 | 1,420 | 1,422.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 256,000 |
| 2006/01/06 | 1,417.5 | 1,420 | 1,412.5 | 1,412.5 | ±0 | ±0% | 177,200 |
| 2006/01/05 | 1,405 | 1,417.5 | 1,405 | 1,412.5 | +10 | +0.7% | 172,400 |
| 2006/01/04 | 1,407.5 | 1,407.5 | 1,400 | 1,402.5 | +7.5 | +0.5% | 85,800 |
| 2005/12/30 | 1,405 | 1,405 | 1,395 | 1,395 | -7.5 | -0.5% | 84,600 |
| 2005/12/29 | 1,405 | 1,407.5 | 1,400 | 1,402.5 | ±0 | ±0% | 129,200 |
| 2005/12/28 | 1,397.5 | 1,402.5 | 1,392.5 | 1,402.5 | +12.5 | +0.9% | 83,000 |
| 2005/12/27 | 1,395 | 1,395 | 1,390 | 1,390 | ±0 | ±0% | 98,800 |
| 2005/12/26 | 1,397.5 | 1,400 | 1,387.5 | 1,390 | -7.5 | -0.5% | 227,000 |
| 2005/12/22 | 1,400 | 1,410 | 1,397.5 | 1,397.5 | -2.5 | -0.2% | 103,800 |
| 2005/12/21 | 1,397.5 | 1,412.5 | 1,397.5 | 1,400 | +5 | +0.4% | 220,000 |
| 2005/12/20 | 1,400 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 109,000 |
| 2005/12/19 | 1,402.5 | 1,405 | 1,387.5 | 1,400 | ±0 | ±0% | 249,600 |
| 2005/12/16 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 181,200 |
| 2005/12/15 | 1,432.5 | 1,432.5 | 1,412.5 | 1,415 | -2.5 | -0.2% | 133,800 |
| 2005/12/14 | 1,422.5 | 1,430 | 1,417.5 | 1,417.5 | -5 | -0.4% | 152,400 |
| 2005/12/13 | 1,425 | 1,425 | 1,417.5 | 1,422.5 | -10 | -0.7% | 154,400 |
| 2005/12/12 | 1,422.5 | 1,432.5 | 1,420 | 1,432.5 | +15 | +1.1% | 187,800 |
| 2005/12/09 | 1,420 | 1,420 | 1,410 | 1,417.5 | +7.5 | +0.5% | 179,600 |
| 2005/12/08 | 1,417.5 | 1,420 | 1,400 | 1,410 | -7.5 | -0.5% | 287,400 |
| 2005/12/07 | 1,410 | 1,420 | 1,410 | 1,417.5 | +10 | +0.7% | 141,200 |
4701～
4750
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
