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 |
|---|---|---|---|---|---|---|---|
| 2005/08/10 | 1,450 | 1,467.5 | 1,450 | 1,457.5 | +7.5 | +0.5% | 141,600 |
| 2005/08/09 | 1,450 | 1,467.5 | 1,440 | 1,450 | -7.5 | -0.5% | 167,800 |
| 2005/08/08 | 1,485 | 1,485 | 1,440 | 1,457.5 | -7.5 | -0.5% | 94,800 |
| 2005/08/05 | 1,492.5 | 1,492.5 | 1,455 | 1,465 | -7.5 | -0.5% | 128,200 |
| 2005/08/04 | 1,487.5 | 1,490 | 1,450 | 1,472.5 | -15 | -1% | 72,400 |
| 2005/08/03 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 102,200 |
| 2005/08/02 | 1,500 | 1,500 | 1,485 | 1,500 | +2.5 | +0.2% | 103,000 |
| 2005/08/01 | 1,505 | 1,505 | 1,495 | 1,497.5 | ±0 | ±0% | 60,800 |
| 2005/07/29 | 1,505 | 1,510 | 1,490 | 1,497.5 | ±0 | ±0% | 76,600 |
| 2005/07/28 | 1,500 | 1,505 | 1,497.5 | 1,497.5 | -2.5 | -0.2% | 41,000 |
| 2005/07/27 | 1,500 | 1,505 | 1,492.5 | 1,500 | +10 | +0.7% | 61,200 |
| 2005/07/26 | 1,505 | 1,505 | 1,490 | 1,490 | -15 | -1% | 28,400 |
| 2005/07/25 | 1,500 | 1,510 | 1,495 | 1,505 | +15 | +1% | 48,800 |
| 2005/07/22 | 1,505 | 1,505 | 1,490 | 1,490 | -2.5 | -0.2% | 29,800 |
| 2005/07/21 | 1,510 | 1,510 | 1,490 | 1,492.5 | -17.5 | -1.2% | 57,000 |
| 2005/07/20 | 1,515 | 1,515 | 1,500 | 1,510 | +12.5 | +0.8% | 81,800 |
| 2005/07/19 | 1,510 | 1,510 | 1,495 | 1,497.5 | ±0 | ±0% | 22,600 |
| 2005/07/15 | 1,515 | 1,515 | 1,497.5 | 1,497.5 | ±0 | ±0% | 64,400 |
| 2005/07/14 | 1,500 | 1,505 | 1,497.5 | 1,497.5 | ±0 | ±0% | 39,400 |
| 2005/07/13 | 1,500 | 1,500 | 1,492.5 | 1,497.5 | +5 | +0.3% | 53,800 |
| 2005/07/12 | 1,505 | 1,505 | 1,492.5 | 1,492.5 | -5 | -0.3% | 63,200 |
| 2005/07/11 | 1,497.5 | 1,505 | 1,495 | 1,497.5 | +5 | +0.3% | 70,400 |
| 2005/07/08 | 1,495 | 1,500 | 1,492.5 | 1,492.5 | -2.5 | -0.2% | 51,200 |
| 2005/07/07 | 1,500 | 1,500 | 1,495 | 1,495 | +5 | +0.3% | 97,200 |
| 2005/07/06 | 1,500 | 1,500 | 1,477.5 | 1,490 | +15 | +1% | 70,400 |
| 2005/07/05 | 1,475 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 41,600 |
| 2005/07/04 | 1,472.5 | 1,477.5 | 1,465 | 1,475 | +17.5 | +1.2% | 61,000 |
| 2005/07/01 | 1,455 | 1,467.5 | 1,447.5 | 1,457.5 | +17.5 | +1.2% | 57,400 |
| 2005/06/30 | 1,455 | 1,457.5 | 1,440 | 1,440 | -15 | -1% | 59,200 |
| 2005/06/29 | 1,435 | 1,460 | 1,435 | 1,455 | +20 | +1.4% | 85,800 |
| 2005/06/28 | 1,430 | 1,442.5 | 1,425 | 1,435 | +7.5 | +0.5% | 69,000 |
| 2005/06/27 | 1,432.5 | 1,450 | 1,427.5 | 1,427.5 | -5 | -0.3% | 27,400 |
| 2005/06/24 | 1,435 | 1,437.5 | 1,422.5 | 1,432.5 | -5 | -0.3% | 33,000 |
| 2005/06/23 | 1,440 | 1,447.5 | 1,437.5 | 1,437.5 | ±0 | ±0% | 51,600 |
| 2005/06/22 | 1,440 | 1,445 | 1,437.5 | 1,437.5 | ±0 | ±0% | 48,200 |
| 2005/06/21 | 1,435 | 1,442.5 | 1,432.5 | 1,437.5 | +10 | +0.7% | 26,600 |
| 2005/06/20 | 1,430 | 1,437.5 | 1,422.5 | 1,427.5 | +5 | +0.4% | 27,200 |
| 2005/06/17 | 1,460 | 1,460 | 1,420 | 1,422.5 | +2.5 | +0.2% | 126,200 |
| 2005/06/16 | 1,425 | 1,427.5 | 1,417.5 | 1,420 | -5 | -0.4% | 110,000 |
| 2005/06/15 | 1,425 | 1,430 | 1,415 | 1,425 | +17.5 | +1.2% | 83,800 |
| 2005/06/14 | 1,400 | 1,412.5 | 1,400 | 1,407.5 | -5 | -0.4% | 16,600 |
| 2005/06/13 | 1,400 | 1,417.5 | 1,400 | 1,412.5 | +15 | +1.1% | 34,800 |
| 2005/06/10 | 1,445 | 1,445 | 1,397.5 | 1,397.5 | -7.5 | -0.5% | 168,800 |
| 2005/06/09 | 1,402.5 | 1,405 | 1,392.5 | 1,405 | -2.5 | -0.2% | 22,600 |
| 2005/06/08 | 1,402.5 | 1,407.5 | 1,395 | 1,407.5 | ±0 | ±0% | 29,600 |
| 2005/06/07 | 1,400 | 1,407.5 | 1,395 | 1,407.5 | +7.5 | +0.5% | 94,800 |
| 2005/06/06 | 1,417.5 | 1,417.5 | 1,392.5 | 1,400 | -20 | -1.4% | 114,000 |
| 2005/06/03 | 1,410 | 1,420 | 1,392.5 | 1,420 | +25 | +1.8% | 131,200 |
| 2005/06/02 | 1,417.5 | 1,417.5 | 1,395 | 1,395 | -5 | -0.4% | 120,400 |
| 2005/06/01 | 1,395 | 1,410 | 1,382.5 | 1,400 | +25 | +1.8% | 57,800 |
4901～
4950
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
