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 |
|---|---|---|---|---|---|---|---|
| 2006/01/10 | 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 |
| 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 |
4801～
4850
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
