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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,330 | 1,344 | 1,314 | 1,335 | +22 | +1.7% | 169,800 |
| 2025/05/22 | 1,307 | 1,321 | 1,306 | 1,313 | -3 | -0.2% | 88,600 |
| 2025/05/21 | 1,314 | 1,326 | 1,307 | 1,316 | +8 | +0.6% | 111,100 |
| 2025/05/20 | 1,321 | 1,324 | 1,302 | 1,308 | -5 | -0.4% | 155,100 |
| 2025/05/19 | 1,322 | 1,324 | 1,308 | 1,313 | -11 | -0.8% | 109,000 |
| 2025/05/16 | 1,324 | 1,335 | 1,314 | 1,324 | +9 | +0.7% | 152,200 |
| 2025/05/15 | 1,290 | 1,319 | 1,278 | 1,315 | +20 | +1.5% | 266,100 |
| 2025/05/14 | 1,315 | 1,324 | 1,271 | 1,295 | -50 | -3.7% | 560,800 |
| 2025/05/13 | 1,404 | 1,408 | 1,345 | 1,345 | -50 | -3.6% | 281,800 |
| 2025/05/12 | 1,400 | 1,401 | 1,371 | 1,395 | -3 | -0.2% | 154,800 |
| 2025/05/09 | 1,400 | 1,410 | 1,396 | 1,398 | +10 | +0.7% | 142,800 |
| 2025/05/08 | 1,392 | 1,392 | 1,373 | 1,388 | -4 | -0.3% | 194,200 |
| 2025/05/07 | 1,400 | 1,405 | 1,387 | 1,392 | -10 | -0.7% | 193,800 |
| 2025/05/02 | 1,366 | 1,411 | 1,363 | 1,402 | +40 | +2.9% | 372,700 |
| 2025/05/01 | 1,355 | 1,364 | 1,345 | 1,362 | +1 | +0.1% | 166,900 |
| 2025/04/30 | 1,344 | 1,364 | 1,334 | 1,361 | +20 | +1.5% | 169,700 |
| 2025/04/28 | 1,340 | 1,353 | 1,335 | 1,341 | -19 | -1.4% | 125,600 |
| 2025/04/25 | 1,357 | 1,376 | 1,354 | 1,360 | +1 | +0.1% | 122,700 |
| 2025/04/24 | 1,378 | 1,383 | 1,352 | 1,359 | -17 | -1.2% | 89,700 |
| 2025/04/23 | 1,363 | 1,389 | 1,363 | 1,376 | +16 | +1.2% | 173,900 |
| 2025/04/22 | 1,370 | 1,380 | 1,356 | 1,360 | -9 | -0.7% | 107,100 |
| 2025/04/21 | 1,362 | 1,379 | 1,359 | 1,369 | +11 | +0.8% | 226,500 |
| 2025/04/18 | 1,323 | 1,358 | 1,321 | 1,358 | +45 | +3.4% | 165,300 |
| 2025/04/17 | 1,323 | 1,334 | 1,311 | 1,313 | -12 | -0.9% | 80,300 |
| 2025/04/16 | 1,328 | 1,332 | 1,316 | 1,325 | +6 | +0.5% | 74,900 |
| 2025/04/15 | 1,323 | 1,334 | 1,315 | 1,319 | -3 | -0.2% | 112,300 |
| 2025/04/14 | 1,298 | 1,341 | 1,290 | 1,322 | +36 | +2.8% | 166,600 |
| 2025/04/11 | 1,268 | 1,291 | 1,241 | 1,286 | -3 | -0.2% | 180,400 |
| 2025/04/10 | 1,275 | 1,295 | 1,263 | 1,289 | +44 | +3.5% | 177,700 |
| 2025/04/09 | 1,260 | 1,278 | 1,234 | 1,245 | -30 | -2.4% | 204,900 |
| 2025/04/08 | 1,255 | 1,278 | 1,232 | 1,275 | +49 | +4% | 202,700 |
| 2025/04/07 | 1,228 | 1,255 | 1,214 | 1,226 | -56 | -4.4% | 295,100 |
| 2025/04/04 | 1,285 | 1,304 | 1,266 | 1,282 | -24 | -1.8% | 270,400 |
| 2025/04/03 | 1,300 | 1,310 | 1,285 | 1,306 | -16 | -1.2% | 309,700 |
| 2025/04/02 | 1,327 | 1,327 | 1,305 | 1,322 | -5 | -0.4% | 193,400 |
| 2025/04/01 | 1,337 | 1,341 | 1,322 | 1,327 | +7 | +0.5% | 155,300 |
| 2025/03/31 | 1,320 | 1,328 | 1,305 | 1,320 | -8 | -0.6% | 199,600 |
| 2025/03/28 | 1,330 | 1,337 | 1,319 | 1,328 | -22 | -1.6% | 158,700 |
| 2025/03/27 | 1,351 | 1,358 | 1,340 | 1,350 | -4 | -0.3% | 226,700 |
| 2025/03/26 | 1,350 | 1,366 | 1,348 | 1,354 | +12 | +0.9% | 310,600 |
| 2025/03/25 | 1,345 | 1,365 | 1,340 | 1,342 | +3 | +0.2% | 156,400 |
| 2025/03/24 | 1,332 | 1,346 | 1,321 | 1,339 | +7 | +0.5% | 184,400 |
| 2025/03/21 | 1,343 | 1,343 | 1,326 | 1,332 | -11 | -0.8% | 294,200 |
| 2025/03/19 | 1,327 | 1,354 | 1,322 | 1,343 | +16 | +1.2% | 172,200 |
| 2025/03/18 | 1,340 | 1,361 | 1,327 | 1,327 | -4 | -0.3% | 416,300 |
| 2025/03/17 | 1,324 | 1,337 | 1,320 | 1,331 | +8 | +0.6% | 197,400 |
| 2025/03/14 | 1,308 | 1,330 | 1,307 | 1,323 | +22 | +1.7% | 154,200 |
| 2025/03/13 | 1,319 | 1,327 | 1,299 | 1,301 | -9 | -0.7% | 98,500 |
| 2025/03/12 | 1,286 | 1,316 | 1,283 | 1,310 | +22 | +1.7% | 138,400 |
| 2025/03/11 | 1,300 | 1,319 | 1,284 | 1,288 | -23 | -1.8% | 245,400 |
1～
50
件表示中 / 6959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 | 133,500円 | +10.7% | +91.7% | 3.00% | 21.45倍 | 0.86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 | 177,100円 | +1.2% | +11.5% | 5.65% | 7.36倍 | 0.59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 |
| ＺＡＣＲＯＳ | 371,000円 | +4.2% | +4.2% | 3.61% | 9.12倍 | 0.75倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 日農薬 | 78,500円 | +7.5% | +1.6% | 3.18% | 12.80倍 | 0.79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 | 442,000円 | -1.7% | -17.2% | 4.52% | 8.65倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
