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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,218 | 1,226 | 1,211 | 1,216 | +3 | +0.2% | 138,700 |
| 2024/05/17 | 1,231 | 1,233 | 1,210 | 1,213 | -23 | -1.9% | 286,700 |
| 2024/05/16 | 1,218 | 1,240 | 1,218 | 1,236 | +24 | +2% | 329,200 |
| 2024/05/15 | 1,270 | 1,275 | 1,211 | 1,212 | -168 | -12.2% | 934,000 |
| 2024/05/14 | 1,357 | 1,380 | 1,357 | 1,380 | +29 | +2.1% | 243,100 |
| 2024/05/13 | 1,354 | 1,362 | 1,344 | 1,351 | +2 | +0.1% | 125,000 |
| 2024/05/10 | 1,350 | 1,352 | 1,335 | 1,349 | +1 | +0.1% | 94,000 |
| 2024/05/09 | 1,347 | 1,355 | 1,339 | 1,348 | +19 | +1.4% | 219,100 |
| 2024/05/08 | 1,337 | 1,350 | 1,325 | 1,329 | -7 | -0.5% | 158,000 |
| 2024/05/07 | 1,322 | 1,338 | 1,321 | 1,336 | +21 | +1.6% | 175,500 |
| 2024/05/02 | 1,319 | 1,320 | 1,307 | 1,315 | -13 | -1% | 140,300 |
| 2024/05/01 | 1,300 | 1,334 | 1,298 | 1,328 | +28 | +2.2% | 222,400 |
| 2024/04/30 | 1,306 | 1,310 | 1,293 | 1,300 | -12 | -0.9% | 156,300 |
| 2024/04/26 | 1,295 | 1,312 | 1,288 | 1,312 | +10 | +0.8% | 165,900 |
| 2024/04/25 | 1,309 | 1,312 | 1,296 | 1,302 | -4 | -0.3% | 187,000 |
| 2024/04/24 | 1,305 | 1,312 | 1,300 | 1,306 | +1 | +0.1% | 120,400 |
| 2024/04/23 | 1,310 | 1,313 | 1,302 | 1,305 | -6 | -0.5% | 131,500 |
| 2024/04/22 | 1,284 | 1,311 | 1,283 | 1,311 | +45 | +3.6% | 171,400 |
| 2024/04/19 | 1,280 | 1,288 | 1,265 | 1,266 | -14 | -1.1% | 218,300 |
| 2024/04/18 | 1,270 | 1,286 | 1,270 | 1,280 | +14 | +1.1% | 82,400 |
| 2024/04/17 | 1,291 | 1,291 | 1,266 | 1,266 | -24 | -1.9% | 212,800 |
| 2024/04/16 | 1,296 | 1,297 | 1,286 | 1,290 | -4 | -0.3% | 119,800 |
| 2024/04/15 | 1,305 | 1,306 | 1,291 | 1,294 | -19 | -1.4% | 161,800 |
| 2024/04/12 | 1,306 | 1,315 | 1,305 | 1,313 | +10 | +0.8% | 68,200 |
| 2024/04/11 | 1,315 | 1,319 | 1,303 | 1,303 | -14 | -1.1% | 173,900 |
| 2024/04/10 | 1,320 | 1,326 | 1,316 | 1,317 | +5 | +0.4% | 98,600 |
| 2024/04/09 | 1,317 | 1,319 | 1,306 | 1,312 | +7 | +0.5% | 159,700 |
| 2024/04/08 | 1,300 | 1,311 | 1,296 | 1,305 | +1 | +0.1% | 153,700 |
| 2024/04/05 | 1,294 | 1,304 | 1,284 | 1,304 | +5 | +0.4% | 187,600 |
| 2024/04/04 | 1,299 | 1,305 | 1,292 | 1,299 | +2 | +0.2% | 169,900 |
| 2024/04/03 | 1,305 | 1,308 | 1,297 | 1,297 | -15 | -1.1% | 215,900 |
| 2024/04/02 | 1,332 | 1,333 | 1,310 | 1,312 | -28 | -2.1% | 256,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,335 | 1,340 | -10 | -0.7% | 135,600 |
| 2024/03/29 | 1,335 | 1,358 | 1,332 | 1,350 | +17 | +1.3% | 187,600 |
| 2024/03/28 | 1,348 | 1,354 | 1,332 | 1,333 | -46 | -3.3% | 335,000 |
| 2024/03/27 | 1,377 | 1,385 | 1,371 | 1,379 | +2 | +0.1% | 556,400 |
| 2024/03/26 | 1,360 | 1,378 | 1,352 | 1,377 | +5 | +0.4% | 356,300 |
| 2024/03/25 | 1,379 | 1,389 | 1,363 | 1,372 | +33 | +2.5% | 580,300 |
| 2024/03/22 | 1,342 | 1,354 | 1,335 | 1,339 | -2 | -0.1% | 320,000 |
| 2024/03/21 | 1,338 | 1,348 | 1,335 | 1,341 | +18 | +1.4% | 253,900 |
| 2024/03/19 | 1,317 | 1,326 | 1,311 | 1,323 | -3 | -0.2% | 132,500 |
| 2024/03/18 | 1,328 | 1,333 | 1,322 | 1,326 | +12 | +0.9% | 198,400 |
| 2024/03/15 | 1,312 | 1,320 | 1,306 | 1,314 | +6 | +0.5% | 174,700 |
| 2024/03/14 | 1,315 | 1,318 | 1,305 | 1,308 | -2 | -0.2% | 226,600 |
| 2024/03/13 | 1,336 | 1,336 | 1,307 | 1,310 | -19 | -1.4% | 227,200 |
| 2024/03/12 | 1,324 | 1,329 | 1,311 | 1,329 | +1 | +0.1% | 148,000 |
| 2024/03/11 | 1,321 | 1,336 | 1,317 | 1,328 | +14 | +1.1% | 204,000 |
| 2024/03/08 | 1,320 | 1,332 | 1,314 | 1,314 | -9 | -0.7% | 225,700 |
| 2024/03/07 | 1,317 | 1,327 | 1,313 | 1,323 | +8 | +0.6% | 185,400 |
| 2024/03/06 | 1,308 | 1,323 | 1,305 | 1,315 | +5 | +0.4% | 124,400 |
1～
50
件表示中 / 6712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 | 121,600円 | +5.1% | -47.0% | 3.29% | 60.08倍 | 0.82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に強み |
| 日精化 | 256,500円 | +6.5% | +10.1% | 2.88% | 16.72倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 日農薬 | 75,500円 | +1.4% | +12.9% | 2.65% | 12.34倍 | 0.76倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ＡＤＥＫＡとの連携強化 |
| リケンテクノス | 103,200円 | +3.4% | -0.5% | 3.29% | 10.92倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 天 馬 | 232,400円 | +7.6% | -29.7% | 3.53% | 15.21倍 | 0.60倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
