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 |
|---|---|---|---|---|---|---|---|
| 2006/06/05 | 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 |
| 2006/05/02 | 1,420 | 1,430 | 1,410 | 1,430 | +12.5 | +0.9% | 238,600 |
| 2006/05/01 | 1,425 | 1,425 | 1,410 | 1,417.5 | -5 | -0.4% | 174,000 |
| 2006/04/28 | 1,435 | 1,435 | 1,407.5 | 1,422.5 | ±0 | ±0% | 292,600 |
| 2006/04/27 | 1,430 | 1,432.5 | 1,415 | 1,422.5 | -10 | -0.7% | 194,400 |
| 2006/04/26 | 1,435 | 1,437.5 | 1,417.5 | 1,432.5 | +10 | +0.7% | 215,600 |
| 2006/04/25 | 1,410 | 1,422.5 | 1,397.5 | 1,422.5 | +20 | +1.4% | 238,200 |
| 2006/04/24 | 1,425 | 1,425 | 1,395 | 1,402.5 | -25 | -1.8% | 376,600 |
| 2006/04/21 | 1,435 | 1,435 | 1,422.5 | 1,427.5 | -5 | -0.3% | 260,200 |
| 2006/04/20 | 1,447.5 | 1,447.5 | 1,432.5 | 1,432.5 | -12.5 | -0.9% | 216,400 |
| 2006/04/19 | 1,457.5 | 1,457.5 | 1,442.5 | 1,445 | -2.5 | -0.2% | 222,600 |
| 2006/04/18 | 1,440 | 1,447.5 | 1,425 | 1,447.5 | +2.5 | +0.2% | 212,600 |
| 2006/04/17 | 1,470 | 1,470 | 1,445 | 1,445 | -15 | -1% | 156,600 |
| 2006/04/14 | 1,465 | 1,470 | 1,457.5 | 1,460 | -2.5 | -0.2% | 200,800 |
| 2006/04/13 | 1,485 | 1,485 | 1,457.5 | 1,462.5 | -2.5 | -0.2% | 303,000 |
| 2006/04/12 | 1,482.5 | 1,482.5 | 1,465 | 1,465 | -7.5 | -0.5% | 256,400 |
| 2006/04/11 | 1,487.5 | 1,487.5 | 1,467.5 | 1,472.5 | -10 | -0.7% | 255,600 |
| 2006/04/10 | 1,490 | 1,490 | 1,477.5 | 1,482.5 | +12.5 | +0.9% | 394,200 |
| 2006/04/07 | 1,450 | 1,470 | 1,450 | 1,470 | +25 | +1.7% | 402,400 |
| 2006/04/06 | 1,452.5 | 1,462.5 | 1,440 | 1,445 | -5 | -0.3% | 339,800 |
| 2006/04/05 | 1,475 | 1,480 | 1,447.5 | 1,450 | -22.5 | -1.5% | 334,600 |
| 2006/04/04 | 1,500 | 1,505 | 1,470 | 1,472.5 | -32.5 | -2.2% | 183,200 |
| 2006/04/03 | 1,492.5 | 1,510 | 1,487.5 | 1,505 | +22.5 | +1.5% | 174,600 |
| 2006/03/31 | 1,520 | 1,520 | 1,482.5 | 1,482.5 | -37.5 | -2.5% | 133,800 |
| 2006/03/30 | 1,515 | 1,525 | 1,510 | 1,520 | +10 | +0.7% | 59,800 |
| 2006/03/29 | 1,497.5 | 1,525 | 1,497.5 | 1,510 | +10 | +0.7% | 131,200 |
| 2006/03/28 | 1,490 | 1,525 | 1,490 | 1,500 | -50 | -3.2% | 196,600 |
| 2006/03/27 | 1,580 | 1,580 | 1,540 | 1,550 | -40 | -2.5% | 194,000 |
| 2006/03/24 | 1,600 | 1,600 | 1,565 | 1,590 | -10 | -0.6% | 80,800 |
| 2006/03/23 | 1,620 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 184,800 |
4701～
4750
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
