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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 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 |
| 2005/09/21 | 1,437.5 | 1,437.5 | 1,427.5 | 1,430 | -7.5 | -0.5% | 125,200 |
| 2005/09/20 | 1,437.5 | 1,445 | 1,435 | 1,437.5 | +2.5 | +0.2% | 108,800 |
| 2005/09/16 | 1,435 | 1,437.5 | 1,425 | 1,435 | +12.5 | +0.9% | 157,000 |
| 2005/09/15 | 1,420 | 1,427.5 | 1,412.5 | 1,422.5 | +15 | +1.1% | 73,200 |
| 2005/09/14 | 1,407.5 | 1,415 | 1,405 | 1,407.5 | +2.5 | +0.2% | 68,200 |
| 2005/09/13 | 1,415 | 1,420 | 1,402.5 | 1,405 | -10 | -0.7% | 116,000 |
| 2005/09/12 | 1,420 | 1,420 | 1,407.5 | 1,415 | +12.5 | +0.9% | 38,200 |
| 2005/09/09 | 1,397.5 | 1,405 | 1,387.5 | 1,402.5 | +7.5 | +0.5% | 293,800 |
| 2005/09/08 | 1,412.5 | 1,417.5 | 1,395 | 1,395 | -15 | -1.1% | 133,600 |
| 2005/09/07 | 1,415 | 1,417.5 | 1,410 | 1,410 | -2.5 | -0.2% | 76,600 |
| 2005/09/06 | 1,427.5 | 1,427.5 | 1,410 | 1,412.5 | -2.5 | -0.2% | 64,800 |
| 2005/09/05 | 1,420 | 1,420 | 1,415 | 1,415 | -2.5 | -0.2% | 42,400 |
| 2005/09/02 | 1,412.5 | 1,417.5 | 1,412.5 | 1,417.5 | +10 | +0.7% | 53,200 |
| 2005/09/01 | 1,415 | 1,430 | 1,407.5 | 1,407.5 | -5 | -0.4% | 147,000 |
| 2005/08/31 | 1,435 | 1,440 | 1,412.5 | 1,412.5 | -25 | -1.7% | 119,200 |
| 2005/08/30 | 1,445 | 1,447.5 | 1,437.5 | 1,437.5 | ±0 | ±0% | 21,400 |
| 2005/08/29 | 1,447.5 | 1,447.5 | 1,437.5 | 1,437.5 | -5 | -0.3% | 37,400 |
| 2005/08/26 | 1,425 | 1,450 | 1,425 | 1,442.5 | +22.5 | +1.6% | 59,200 |
| 2005/08/25 | 1,435 | 1,437.5 | 1,417.5 | 1,420 | -15 | -1% | 93,600 |
| 2005/08/24 | 1,440 | 1,450 | 1,430 | 1,435 | -7.5 | -0.5% | 69,800 |
| 2005/08/23 | 1,440 | 1,450 | 1,437.5 | 1,442.5 | +10 | +0.7% | 76,600 |
| 2005/08/22 | 1,425 | 1,432.5 | 1,417.5 | 1,432.5 | +10 | +0.7% | 40,000 |
| 2005/08/19 | 1,432.5 | 1,435 | 1,417.5 | 1,422.5 | -7.5 | -0.5% | 56,000 |
| 2005/08/18 | 1,427.5 | 1,437.5 | 1,425 | 1,430 | +2.5 | +0.2% | 65,200 |
| 2005/08/17 | 1,437.5 | 1,442.5 | 1,417.5 | 1,427.5 | -15 | -1% | 95,800 |
| 2005/08/16 | 1,442.5 | 1,445 | 1,440 | 1,442.5 | ±0 | ±0% | 41,000 |
| 2005/08/15 | 1,450 | 1,450 | 1,440 | 1,442.5 | -2.5 | -0.2% | 77,800 |
4801～
4850
件表示中 / 6969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 | 136,500円 | +10.7% | +91.7% | 2.93% | 21.93倍 | 0.88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 |
| 日農薬 | 86,000円 | +7.5% | +1.6% | 2.91% | 14.02倍 | 0.87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 |
| ＺＡＣＲＯＳ | 363,000円 | +4.2% | +4.2% | 3.69% | 8.89倍 | 0.73倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| Ａｉロボティク | 551,000円 | +97.1% | +97.2% | 0.00% | 19.32倍 | 19.45倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 住精化 | 443,000円 | -1.7% | -17.2% | 4.51% | 8.67倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
