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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,240 | 1,245 | 1,219 | 1,224 | -15 | -1.2% | 238,600 |
| 2024/11/20 | 1,242 | 1,252 | 1,230 | 1,239 | +5 | +0.4% | 217,800 |
| 2024/11/19 | 1,220 | 1,241 | 1,218 | 1,234 | +14 | +1.1% | 174,200 |
| 2024/11/18 | 1,209 | 1,220 | 1,208 | 1,220 | +2 | +0.2% | 136,400 |
| 2024/11/15 | 1,226 | 1,229 | 1,213 | 1,218 | -7 | -0.6% | 157,900 |
| 2024/11/14 | 1,248 | 1,248 | 1,225 | 1,225 | -19 | -1.5% | 118,700 |
| 2024/11/13 | 1,239 | 1,248 | 1,238 | 1,244 | +6 | +0.5% | 110,200 |
| 2024/11/12 | 1,226 | 1,242 | 1,225 | 1,238 | +19 | +1.6% | 125,200 |
| 2024/11/11 | 1,194 | 1,227 | 1,191 | 1,219 | -5 | -0.4% | 269,200 |
| 2024/11/08 | 1,215 | 1,226 | 1,203 | 1,224 | +10 | +0.8% | 258,900 |
| 2024/11/07 | 1,235 | 1,238 | 1,201 | 1,214 | -11 | -0.9% | 385,000 |
| 2024/11/06 | 1,227 | 1,244 | 1,223 | 1,225 | -7 | -0.6% | 188,600 |
| 2024/11/05 | 1,221 | 1,232 | 1,220 | 1,232 | +11 | +0.9% | 120,700 |
| 2024/11/01 | 1,239 | 1,243 | 1,221 | 1,221 | -37 | -2.9% | 124,800 |
| 2024/10/31 | 1,260 | 1,264 | 1,252 | 1,258 | +3 | +0.2% | 94,500 |
| 2024/10/30 | 1,251 | 1,260 | 1,244 | 1,255 | +4 | +0.3% | 453,200 |
| 2024/10/29 | 1,252 | 1,261 | 1,242 | 1,251 | +7 | +0.6% | 80,800 |
| 2024/10/28 | 1,232 | 1,248 | 1,222 | 1,244 | +21 | +1.7% | 169,100 |
| 2024/10/25 | 1,232 | 1,235 | 1,219 | 1,223 | -9 | -0.7% | 91,800 |
| 2024/10/24 | 1,231 | 1,239 | 1,225 | 1,232 | -7 | -0.6% | 100,500 |
| 2024/10/23 | 1,253 | 1,255 | 1,236 | 1,239 | -13 | -1% | 71,000 |
| 2024/10/22 | 1,253 | 1,258 | 1,243 | 1,252 | -8 | -0.6% | 103,200 |
| 2024/10/21 | 1,276 | 1,276 | 1,258 | 1,260 | -16 | -1.3% | 66,000 |
| 2024/10/18 | 1,272 | 1,280 | 1,266 | 1,276 | +5 | +0.4% | 64,100 |
| 2024/10/17 | 1,275 | 1,287 | 1,269 | 1,271 | -4 | -0.3% | 108,000 |
| 2024/10/16 | 1,281 | 1,304 | 1,273 | 1,275 | -16 | -1.2% | 198,800 |
| 2024/10/15 | 1,280 | 1,294 | 1,271 | 1,291 | +17 | +1.3% | 260,600 |
| 2024/10/11 | 1,270 | 1,278 | 1,263 | 1,274 | -1 | -0.1% | 173,600 |
| 2024/10/10 | 1,253 | 1,275 | 1,252 | 1,275 | +19 | +1.5% | 133,300 |
| 2024/10/09 | 1,250 | 1,260 | 1,245 | 1,256 | +7 | +0.6% | 116,700 |
| 2024/10/08 | 1,262 | 1,270 | 1,241 | 1,249 | -22 | -1.7% | 130,500 |
| 2024/10/07 | 1,288 | 1,289 | 1,270 | 1,271 | -13 | -1% | 113,400 |
| 2024/10/04 | 1,270 | 1,285 | 1,261 | 1,284 | +17 | +1.3% | 154,000 |
| 2024/10/03 | 1,273 | 1,276 | 1,256 | 1,267 | +2 | +0.2% | 208,600 |
| 2024/10/02 | 1,253 | 1,267 | 1,250 | 1,265 | +12 | +1% | 178,900 |
| 2024/10/01 | 1,239 | 1,260 | 1,236 | 1,253 | +14 | +1.1% | 139,000 |
| 2024/09/30 | 1,229 | 1,245 | 1,227 | 1,239 | -20 | -1.6% | 125,700 |
| 2024/09/27 | 1,235 | 1,262 | 1,234 | 1,259 | -1 | -0.1% | 230,900 |
| 2024/09/26 | 1,250 | 1,264 | 1,242 | 1,260 | +12 | +1% | 240,900 |
| 2024/09/25 | 1,231 | 1,249 | 1,231 | 1,248 | +19 | +1.5% | 102,100 |
| 2024/09/24 | 1,241 | 1,245 | 1,226 | 1,229 | -6 | -0.5% | 126,100 |
| 2024/09/20 | 1,226 | 1,235 | 1,220 | 1,235 | +16 | +1.3% | 238,600 |
| 2024/09/19 | 1,211 | 1,223 | 1,210 | 1,219 | +9 | +0.7% | 105,000 |
| 2024/09/18 | 1,219 | 1,219 | 1,201 | 1,210 | ±0 | ±0% | 91,300 |
| 2024/09/17 | 1,210 | 1,215 | 1,200 | 1,210 | -3 | -0.2% | 113,400 |
| 2024/09/13 | 1,209 | 1,217 | 1,205 | 1,213 | +1 | +0.1% | 107,900 |
| 2024/09/12 | 1,214 | 1,224 | 1,211 | 1,212 | ±0 | ±0% | 70,600 |
| 2024/09/11 | 1,228 | 1,228 | 1,207 | 1,212 | -17 | -1.4% | 93,700 |
| 2024/09/10 | 1,229 | 1,239 | 1,229 | 1,229 | ±0 | ±0% | 87,700 |
| 2024/09/09 | 1,223 | 1,235 | 1,217 | 1,229 | -10 | -0.8% | 73,200 |
1～
50
件表示中 / 6839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 | 122,400円 | +5.1% | -47.0% | 3.27% | 60.71倍 | 0.79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 |
| バルカー | 330,000円 | +1.2% | -12.2% | 4.55% | 11.62倍 | 1.16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 |
| リケンテクノス | 107,500円 | +3.4% | +4.8% | 3.44% | 10.09倍 | 0.86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 |
| 関電化 | 100,600円 | -2.1% | - | 1.59% | 20.28倍 | 0.88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 |
| 石原産 | 143,200円 | +6.9% | -36.0% | 4.89% | 9.13倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
