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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,415 | 1,430 | 1,410 | 1,430 | +22.5 | +1.6% | 74,400 |
| 2005/04/25 | 1,420 | 1,425 | 1,407.5 | 1,407.5 | -7.5 | -0.5% | 58,200 |
| 2005/04/22 | 1,402.5 | 1,415 | 1,397.5 | 1,415 | +12.5 | +0.9% | 65,000 |
| 2005/04/21 | 1,390 | 1,402.5 | 1,382.5 | 1,402.5 | ±0 | ±0% | 81,800 |
| 2005/04/20 | 1,425 | 1,425 | 1,385 | 1,402.5 | +12.5 | +0.9% | 77,200 |
| 2005/04/19 | 1,375 | 1,410 | 1,375 | 1,390 | +30 | +2.2% | 100,200 |
| 2005/04/18 | 1,392.5 | 1,400 | 1,357.5 | 1,360 | -37.5 | -2.7% | 88,000 |
| 2005/04/15 | 1,405 | 1,425 | 1,395 | 1,397.5 | -27.5 | -1.9% | 169,400 |
| 2005/04/14 | 1,425 | 1,435 | 1,417.5 | 1,425 | -35 | -2.4% | 99,200 |
| 2005/04/13 | 1,452.5 | 1,465 | 1,450 | 1,460 | +2.5 | +0.2% | 43,600 |
| 2005/04/12 | 1,460 | 1,462.5 | 1,447.5 | 1,457.5 | -2.5 | -0.2% | 77,600 |
| 2005/04/11 | 1,455 | 1,472.5 | 1,455 | 1,460 | -15 | -1% | 80,000 |
| 2005/04/08 | 1,475 | 1,475 | 1,467.5 | 1,475 | ±0 | ±0% | 47,600 |
| 2005/04/07 | 1,475 | 1,477.5 | 1,465 | 1,475 | -2.5 | -0.2% | 28,400 |
| 2005/04/06 | 1,475 | 1,477.5 | 1,467.5 | 1,477.5 | +2.5 | +0.2% | 60,800 |
| 2005/04/05 | 1,455 | 1,480 | 1,455 | 1,475 | +20 | +1.4% | 30,600 |
| 2005/04/04 | 1,472.5 | 1,472.5 | 1,450 | 1,455 | -20 | -1.4% | 41,400 |
| 2005/04/01 | 1,452.5 | 1,475 | 1,450 | 1,475 | +17.5 | +1.2% | 49,800 |
| 2005/03/31 | 1,450 | 1,470 | 1,450 | 1,457.5 | -12.5 | -0.9% | 46,400 |
| 2005/03/30 | 1,462.5 | 1,475 | 1,457.5 | 1,470 | +10 | +0.7% | 39,200 |
| 2005/03/29 | 1,485 | 1,485 | 1,460 | 1,460 | -25 | -1.7% | 42,400 |
| 2005/03/28 | 1,457.5 | 1,487.5 | 1,457.5 | 1,485 | -25 | -1.7% | 84,600 |
| 2005/03/25 | 1,505 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 64,800 |
| 2005/03/24 | 1,520 | 1,530 | 1,505 | 1,505 | -20 | -1.3% | 55,600 |
| 2005/03/23 | 1,525 | 1,530 | 1,510 | 1,525 | +5 | +0.3% | 52,600 |
| 2005/03/22 | 1,515 | 1,530 | 1,515 | 1,520 | +5 | +0.3% | 64,400 |
| 2005/03/18 | 1,505 | 1,530 | 1,505 | 1,515 | +10 | +0.7% | 75,200 |
| 2005/03/17 | 1,495 | 1,505 | 1,490 | 1,505 | +7.5 | +0.5% | 109,800 |
| 2005/03/16 | 1,490 | 1,500 | 1,487.5 | 1,497.5 | +10 | +0.7% | 44,400 |
| 2005/03/15 | 1,495 | 1,495 | 1,482.5 | 1,487.5 | ±0 | ±0% | 28,600 |
| 2005/03/14 | 1,485 | 1,487.5 | 1,477.5 | 1,487.5 | +10 | +0.7% | 46,400 |
| 2005/03/11 | 1,472.5 | 1,482.5 | 1,472.5 | 1,477.5 | ±0 | ±0% | 103,400 |
| 2005/03/10 | 1,477.5 | 1,487.5 | 1,477.5 | 1,477.5 | ±0 | ±0% | 25,200 |
| 2005/03/09 | 1,477.5 | 1,487.5 | 1,477.5 | 1,477.5 | ±0 | ±0% | 36,200 |
| 2005/03/08 | 1,485 | 1,485 | 1,475 | 1,477.5 | -2.5 | -0.2% | 34,800 |
| 2005/03/07 | 1,495 | 1,495 | 1,472.5 | 1,480 | ±0 | ±0% | 40,600 |
| 2005/03/04 | 1,477.5 | 1,485 | 1,460 | 1,480 | ±0 | ±0% | 72,800 |
| 2005/03/03 | 1,472.5 | 1,490 | 1,425 | 1,480 | +15 | +1% | 191,400 |
| 2005/03/02 | 1,465 | 1,472.5 | 1,457.5 | 1,465 | +7.5 | +0.5% | 105,800 |
| 2005/03/01 | 1,455 | 1,460 | 1,445 | 1,457.5 | +2.5 | +0.2% | 100,400 |
| 2005/02/28 | 1,450 | 1,457.5 | 1,442.5 | 1,455 | +15 | +1% | 126,600 |
| 2005/02/25 | 1,422.5 | 1,442.5 | 1,420 | 1,440 | +20 | +1.4% | 108,800 |
| 2005/02/24 | 1,407.5 | 1,420 | 1,407.5 | 1,420 | +12.5 | +0.9% | 45,400 |
| 2005/02/23 | 1,415 | 1,417.5 | 1,400 | 1,407.5 | -7.5 | -0.5% | 144,800 |
| 2005/02/22 | 1,410 | 1,425 | 1,410 | 1,415 | +7.5 | +0.5% | 69,000 |
| 2005/02/21 | 1,415 | 1,445 | 1,407.5 | 1,407.5 | -17.5 | -1.2% | 73,800 |
| 2005/02/18 | 1,405 | 1,432.5 | 1,405 | 1,425 | +25 | +1.8% | 85,000 |
| 2005/02/17 | 1,405 | 1,410 | 1,400 | 1,400 | -12.5 | -0.9% | 147,200 |
| 2005/02/16 | 1,455 | 1,457.5 | 1,405 | 1,412.5 | -62.5 | -4.2% | 216,800 |
| 2005/02/15 | 1,500 | 1,500 | 1,467.5 | 1,475 | -30 | -2% | 89,000 |
4901～
4950
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
