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 |
|---|---|---|---|---|---|---|---|
| 2005/10/24 | 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 |
| 2005/08/12 | 1,452.5 | 1,467.5 | 1,440 | 1,445 | ±0 | ±0% | 71,000 |
| 2005/08/11 | 1,457.5 | 1,457.5 | 1,435 | 1,445 | -12.5 | -0.9% | 163,200 |
4851～
4900
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
