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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,416 | 1,446 | 1,415 | 1,439 | +16 | +1.1% | 269,500 |
| 2025/08/19 | 1,410 | 1,425 | 1,410 | 1,423 | +13 | +0.9% | 104,100 |
| 2025/08/18 | 1,402 | 1,416 | 1,401 | 1,410 | +7 | +0.5% | 122,000 |
| 2025/08/15 | 1,404 | 1,404 | 1,395 | 1,403 | +2 | +0.1% | 151,900 |
| 2025/08/14 | 1,413 | 1,416 | 1,397 | 1,401 | -11 | -0.8% | 176,000 |
| 2025/08/13 | 1,398 | 1,413 | 1,393 | 1,412 | +12 | +0.9% | 216,200 |
| 2025/08/12 | 1,420 | 1,422 | 1,396 | 1,400 | -11 | -0.8% | 310,000 |
| 2025/08/08 | 1,406 | 1,423 | 1,395 | 1,411 | +8 | +0.6% | 372,400 |
| 2025/08/07 | 1,484 | 1,490 | 1,394 | 1,403 | -78 | -5.3% | 712,100 |
| 2025/08/06 | 1,472 | 1,482 | 1,464 | 1,481 | +11 | +0.7% | 212,400 |
| 2025/08/05 | 1,470 | 1,475 | 1,461 | 1,470 | +2 | +0.1% | 118,700 |
| 2025/08/04 | 1,458 | 1,471 | 1,458 | 1,468 | +5 | +0.3% | 156,100 |
| 2025/08/01 | 1,444 | 1,466 | 1,441 | 1,463 | +21 | +1.5% | 202,700 |
| 2025/07/31 | 1,440 | 1,448 | 1,436 | 1,442 | +3 | +0.2% | 112,600 |
| 2025/07/30 | 1,445 | 1,451 | 1,429 | 1,439 | +1 | +0.1% | 103,300 |
| 2025/07/29 | 1,411 | 1,441 | 1,407 | 1,438 | +10 | +0.7% | 142,500 |
| 2025/07/28 | 1,436 | 1,444 | 1,423 | 1,428 | +2 | +0.1% | 74,700 |
| 2025/07/25 | 1,427 | 1,437 | 1,416 | 1,426 | -4 | -0.3% | 80,300 |
| 2025/07/24 | 1,415 | 1,432 | 1,411 | 1,430 | +11 | +0.8% | 103,500 |
| 2025/07/23 | 1,424 | 1,433 | 1,415 | 1,419 | -2 | -0.1% | 110,800 |
| 2025/07/22 | 1,432 | 1,436 | 1,413 | 1,421 | -6 | -0.4% | 99,600 |
| 2025/07/18 | 1,420 | 1,434 | 1,406 | 1,427 | +8 | +0.6% | 150,600 |
| 2025/07/17 | 1,442 | 1,448 | 1,414 | 1,419 | -23 | -1.6% | 137,100 |
| 2025/07/16 | 1,464 | 1,470 | 1,439 | 1,442 | -17 | -1.2% | 115,600 |
| 2025/07/15 | 1,461 | 1,463 | 1,444 | 1,459 | ±0 | ±0% | 196,200 |
| 2025/07/14 | 1,451 | 1,462 | 1,443 | 1,459 | +10 | +0.7% | 154,900 |
| 2025/07/11 | 1,450 | 1,462 | 1,440 | 1,449 | +1 | +0.1% | 102,600 |
| 2025/07/10 | 1,451 | 1,451 | 1,436 | 1,448 | -3 | -0.2% | 134,500 |
| 2025/07/09 | 1,442 | 1,464 | 1,440 | 1,451 | +12 | +0.8% | 164,300 |
| 2025/07/08 | 1,424 | 1,440 | 1,413 | 1,439 | +15 | +1.1% | 179,100 |
| 2025/07/07 | 1,418 | 1,431 | 1,418 | 1,424 | +3 | +0.2% | 123,400 |
| 2025/07/04 | 1,422 | 1,440 | 1,414 | 1,421 | +11 | +0.8% | 198,400 |
| 2025/07/03 | 1,417 | 1,428 | 1,404 | 1,410 | -14 | -1% | 132,500 |
| 2025/07/02 | 1,427 | 1,428 | 1,411 | 1,424 | +2 | +0.1% | 139,200 |
| 2025/07/01 | 1,411 | 1,426 | 1,408 | 1,422 | +15 | +1.1% | 128,800 |
| 2025/06/30 | 1,394 | 1,414 | 1,388 | 1,407 | +12 | +0.9% | 162,400 |
| 2025/06/27 | 1,387 | 1,401 | 1,386 | 1,395 | +2 | +0.1% | 181,900 |
| 2025/06/26 | 1,386 | 1,396 | 1,378 | 1,393 | +9 | +0.7% | 181,800 |
| 2025/06/25 | 1,385 | 1,390 | 1,374 | 1,384 | -2 | -0.1% | 122,800 |
| 2025/06/24 | 1,384 | 1,388 | 1,366 | 1,386 | +13 | +0.9% | 140,700 |
| 2025/06/23 | 1,368 | 1,382 | 1,363 | 1,373 | +5 | +0.4% | 87,700 |
| 2025/06/20 | 1,362 | 1,378 | 1,358 | 1,368 | +7 | +0.5% | 226,700 |
| 2025/06/19 | 1,352 | 1,365 | 1,351 | 1,361 | +9 | +0.7% | 98,300 |
| 2025/06/18 | 1,349 | 1,358 | 1,348 | 1,352 | -1 | -0.1% | 82,100 |
| 2025/06/17 | 1,350 | 1,354 | 1,341 | 1,353 | +4 | +0.3% | 99,700 |
| 2025/06/16 | 1,360 | 1,363 | 1,345 | 1,349 | -10 | -0.7% | 74,400 |
| 2025/06/13 | 1,371 | 1,373 | 1,356 | 1,359 | -18 | -1.3% | 110,500 |
| 2025/06/12 | 1,378 | 1,389 | 1,376 | 1,377 | -4 | -0.3% | 81,900 |
| 2025/06/11 | 1,391 | 1,395 | 1,376 | 1,381 | -5 | -0.4% | 118,900 |
| 2025/06/10 | 1,387 | 1,399 | 1,378 | 1,386 | +2 | +0.1% | 138,200 |
1～
50
件表示中 / 7020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 | 143,900円 | +10.7% | +91.7% | 2.78% | 23.12倍 | 0.93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 |
| バルカー | 375,500円 | +3.1% | +16.7% | 3.99% | 13.79倍 | 1.31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 |
| 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 |
| 日精化 | 271,300円 | -4.1% | -0.2% | 3.46% | 14.84倍 | 1.23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 |
| 大日精 | 372,500円 | +2.0% | +5.6% | 4.67% | 10.42倍 | 0.50倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
