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 |
---|---|---|---|---|---|---|---|
2024/05/10 | 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 |
2024/03/05 | 1,318 | 1,324 | 1,303 | 1,310 | +2 | +0.2% | 126,800 |
2024/03/04 | 1,321 | 1,324 | 1,307 | 1,308 | -22 | -1.7% | 189,700 |
2024/03/01 | 1,349 | 1,349 | 1,328 | 1,330 | -8 | -0.6% | 131,700 |
2024/02/29 | 1,338 | 1,346 | 1,333 | 1,338 | ±0 | ±0% | 189,600 |
2024/02/28 | 1,350 | 1,350 | 1,333 | 1,338 | -23 | -1.7% | 202,100 |
2024/02/27 | 1,341 | 1,365 | 1,337 | 1,361 | +31 | +2.3% | 300,300 |
1~
50
件表示中 / 6706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 | 134,900円 | +8.9% | +17.8% | 2.97% | 27.58倍 | 0.89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 |
東洋合成 | 818,000円 | -9.2% | -51.2% | 0.49% | 40.58倍 | 3.17倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
日精化 | 258,000円 | +6.5% | +10.1% | 2.87% | 16.82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 | 74,400円 | +1.9% | -24.2% | 2.42% | 14.59倍 | 0.79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 |
関電化 | 102,900円 | -17.7% | - | 1.36% | - | 0.87倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム