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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,412.5 | 1,417.5 | 1,402.5 | 1,407.5 | -5 | -0.4% | 314,200 |
| 2005/12/05 | 1,410 | 1,415 | 1,405 | 1,412.5 | +2.5 | +0.2% | 206,400 |
| 2005/12/02 | 1,397.5 | 1,412.5 | 1,392.5 | 1,410 | +17.5 | +1.3% | 271,200 |
| 2005/12/01 | 1,390 | 1,395 | 1,387.5 | 1,392.5 | +5 | +0.4% | 155,200 |
| 2005/11/30 | 1,395 | 1,395 | 1,387.5 | 1,387.5 | -2.5 | -0.2% | 106,600 |
| 2005/11/29 | 1,392.5 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 112,600 |
| 2005/11/28 | 1,400 | 1,400 | 1,390 | 1,390 | +2.5 | +0.2% | 153,000 |
| 2005/11/25 | 1,402.5 | 1,405 | 1,385 | 1,387.5 | -12.5 | -0.9% | 165,600 |
| 2005/11/24 | 1,407.5 | 1,412.5 | 1,400 | 1,400 | ±0 | ±0% | 110,800 |
| 2005/11/22 | 1,410 | 1,412.5 | 1,397.5 | 1,400 | -7.5 | -0.5% | 210,400 |
| 2005/11/21 | 1,422.5 | 1,422.5 | 1,407.5 | 1,407.5 | -17.5 | -1.2% | 280,400 |
| 2005/11/18 | 1,422.5 | 1,427.5 | 1,415 | 1,425 | +12.5 | +0.9% | 243,800 |
| 2005/11/17 | 1,427.5 | 1,427.5 | 1,410 | 1,412.5 | -17.5 | -1.2% | 200,600 |
| 2005/11/16 | 1,410 | 1,430 | 1,402.5 | 1,430 | +30 | +2.1% | 173,600 |
| 2005/11/15 | 1,422.5 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 194,400 |
| 2005/11/14 | 1,425 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 301,600 |
| 2005/11/11 | 1,432.5 | 1,432.5 | 1,417.5 | 1,420 | -12.5 | -0.9% | 187,000 |
| 2005/11/10 | 1,420 | 1,437.5 | 1,417.5 | 1,432.5 | +12.5 | +0.9% | 509,000 |
| 2005/11/09 | 1,412.5 | 1,427.5 | 1,412.5 | 1,420 | +10 | +0.7% | 325,600 |
| 2005/11/08 | 1,405 | 1,422.5 | 1,405 | 1,410 | +10 | +0.7% | 239,000 |
| 2005/11/07 | 1,402.5 | 1,405 | 1,397.5 | 1,400 | +2.5 | +0.2% | 72,600 |
| 2005/11/04 | 1,405 | 1,405 | 1,397.5 | 1,397.5 | ±0 | ±0% | 133,000 |
| 2005/11/02 | 1,415 | 1,415 | 1,397.5 | 1,397.5 | -25 | -1.8% | 160,400 |
| 2005/11/01 | 1,410 | 1,422.5 | 1,407.5 | 1,422.5 | +27.5 | +2% | 150,800 |
| 2005/10/31 | 1,397.5 | 1,400 | 1,385 | 1,395 | +12.5 | +0.9% | 85,200 |
| 2005/10/28 | 1,402.5 | 1,402.5 | 1,382.5 | 1,382.5 | -20 | -1.4% | 159,800 |
| 2005/10/27 | 1,402.5 | 1,410 | 1,400 | 1,402.5 | +2.5 | +0.2% | 148,400 |
| 2005/10/26 | 1,417.5 | 1,417.5 | 1,397.5 | 1,400 | -17.5 | -1.2% | 88,600 |
| 2005/10/25 | 1,405 | 1,422.5 | 1,405 | 1,417.5 | +2.5 | +0.2% | 93,800 |
| 2005/10/24 | 1,380 | 1,415 | 1,380 | 1,415 | -5 | -0.4% | 149,000 |
| 2005/10/21 | 1,415 | 1,422.5 | 1,412.5 | 1,420 | -5 | -0.4% | 74,200 |
| 2005/10/20 | 1,422.5 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 265,600 |
| 2005/10/19 | 1,422.5 | 1,425 | 1,410 | 1,420 | +7.5 | +0.5% | 119,600 |
| 2005/10/18 | 1,425 | 1,425 | 1,407.5 | 1,412.5 | -10 | -0.7% | 153,600 |
| 2005/10/17 | 1,417.5 | 1,427.5 | 1,407.5 | 1,422.5 | +20 | +1.4% | 94,000 |
| 2005/10/14 | 1,417.5 | 1,417.5 | 1,402.5 | 1,402.5 | -12.5 | -0.9% | 93,200 |
| 2005/10/13 | 1,417.5 | 1,420 | 1,412.5 | 1,415 | +2.5 | +0.2% | 76,600 |
| 2005/10/12 | 1,415 | 1,420 | 1,410 | 1,412.5 | +5 | +0.4% | 134,600 |
| 2005/10/11 | 1,375 | 1,410 | 1,367.5 | 1,407.5 | +32.5 | +2.4% | 218,800 |
| 2005/10/07 | 1,375 | 1,382.5 | 1,367.5 | 1,375 | +5 | +0.4% | 143,600 |
| 2005/10/06 | 1,407.5 | 1,417.5 | 1,370 | 1,370 | -35 | -2.5% | 269,800 |
| 2005/10/05 | 1,407.5 | 1,415 | 1,405 | 1,405 | -5 | -0.4% | 154,200 |
| 2005/10/04 | 1,402.5 | 1,412.5 | 1,402.5 | 1,410 | -2.5 | -0.2% | 96,400 |
| 2005/10/03 | 1,410 | 1,417.5 | 1,400 | 1,412.5 | +5 | +0.4% | 88,600 |
| 2005/09/30 | 1,422.5 | 1,422.5 | 1,400 | 1,407.5 | -2.5 | -0.2% | 110,600 |
| 2005/09/29 | 1,405 | 1,412.5 | 1,360 | 1,410 | +5 | +0.4% | 244,400 |
| 2005/09/28 | 1,407.5 | 1,415 | 1,400 | 1,405 | -5 | -0.4% | 107,600 |
| 2005/09/27 | 1,432.5 | 1,432.5 | 1,405 | 1,410 | -22.5 | -1.6% | 187,800 |
| 2005/09/26 | 1,430 | 1,435 | 1,430 | 1,432.5 | ±0 | ±0% | 261,800 |
| 2005/09/22 | 1,435 | 1,435 | 1,430 | 1,432.5 | +2.5 | +0.2% | 81,400 |
4751～
4800
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
