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 |
|---|---|---|---|---|---|---|---|
| 2006/03/22 | 1,620 | 1,625 | 1,600 | 1,620 | -10 | -0.6% | 155,800 |
| 2006/03/20 | 1,620 | 1,645 | 1,595 | 1,630 | +30 | +1.9% | 242,600 |
| 2006/03/17 | 1,565 | 1,620 | 1,565 | 1,600 | +30 | +1.9% | 200,000 |
| 2006/03/16 | 1,575 | 1,580 | 1,565 | 1,570 | -15 | -0.9% | 128,600 |
| 2006/03/15 | 1,535 | 1,590 | 1,530 | 1,585 | +55 | +3.6% | 264,800 |
| 2006/03/14 | 1,515 | 1,530 | 1,515 | 1,530 | ±0 | ±0% | 64,000 |
| 2006/03/13 | 1,510 | 1,530 | 1,510 | 1,530 | +20 | +1.3% | 54,200 |
| 2006/03/10 | 1,505 | 1,525 | 1,505 | 1,510 | -5 | -0.3% | 88,800 |
| 2006/03/09 | 1,510 | 1,520 | 1,500 | 1,515 | +15 | +1% | 46,600 |
| 2006/03/08 | 1,515 | 1,515 | 1,500 | 1,500 | -5 | -0.3% | 36,400 |
| 2006/03/07 | 1,535 | 1,535 | 1,500 | 1,505 | -30 | -2% | 83,000 |
| 2006/03/06 | 1,520 | 1,535 | 1,510 | 1,535 | +15 | +1% | 132,600 |
| 2006/03/03 | 1,525 | 1,535 | 1,510 | 1,520 | ±0 | ±0% | 117,400 |
| 2006/03/02 | 1,520 | 1,540 | 1,510 | 1,520 | +15 | +1% | 87,600 |
| 2006/03/01 | 1,520 | 1,520 | 1,505 | 1,505 | -10 | -0.7% | 47,800 |
| 2006/02/28 | 1,525 | 1,525 | 1,505 | 1,515 | -5 | -0.3% | 84,000 |
| 2006/02/27 | 1,505 | 1,520 | 1,505 | 1,520 | +20 | +1.3% | 80,000 |
| 2006/02/24 | 1,510 | 1,510 | 1,495 | 1,500 | +2.5 | +0.2% | 78,400 |
| 2006/02/23 | 1,480 | 1,505 | 1,480 | 1,497.5 | +17.5 | +1.2% | 105,000 |
| 2006/02/22 | 1,492.5 | 1,497.5 | 1,477.5 | 1,480 | -12.5 | -0.8% | 89,600 |
| 2006/02/21 | 1,462.5 | 1,492.5 | 1,460 | 1,492.5 | +2.5 | +0.2% | 145,000 |
| 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 |
4751～
4800
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
