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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,468 | 1,468 | 1,444 | 1,444 | -19 | -1.3% | 278,300 |
| 2023/06/14 | 1,475 | 1,478 | 1,457 | 1,463 | -4 | -0.3% | 270,900 |
| 2023/06/13 | 1,482 | 1,483 | 1,466 | 1,467 | -15 | -1% | 224,600 |
| 2023/06/12 | 1,476 | 1,482 | 1,467 | 1,482 | +12 | +0.8% | 229,300 |
| 2023/06/09 | 1,471 | 1,483 | 1,467 | 1,470 | +3 | +0.2% | 192,800 |
| 2023/06/08 | 1,471 | 1,482 | 1,462 | 1,467 | -5 | -0.3% | 156,300 |
| 2023/06/07 | 1,486 | 1,493 | 1,462 | 1,472 | -2 | -0.1% | 183,900 |
| 2023/06/06 | 1,468 | 1,474 | 1,460 | 1,474 | -3 | -0.2% | 133,600 |
| 2023/06/05 | 1,495 | 1,496 | 1,470 | 1,477 | +10 | +0.7% | 141,600 |
| 2023/06/02 | 1,446 | 1,474 | 1,445 | 1,467 | +27 | +1.9% | 228,500 |
| 2023/06/01 | 1,459 | 1,465 | 1,439 | 1,440 | -25 | -1.7% | 163,800 |
| 2023/05/31 | 1,499 | 1,502 | 1,465 | 1,465 | -43 | -2.9% | 264,000 |
| 2023/05/30 | 1,530 | 1,530 | 1,501 | 1,508 | -39 | -2.5% | 133,400 |
| 2023/05/29 | 1,570 | 1,572 | 1,542 | 1,547 | -17 | -1.1% | 190,700 |
| 2023/05/26 | 1,560 | 1,578 | 1,560 | 1,564 | +8 | +0.5% | 116,200 |
| 2023/05/25 | 1,561 | 1,565 | 1,543 | 1,556 | -15 | -1% | 187,300 |
| 2023/05/24 | 1,595 | 1,596 | 1,560 | 1,571 | -31 | -1.9% | 130,500 |
| 2023/05/23 | 1,637 | 1,637 | 1,597 | 1,602 | -36 | -2.2% | 131,600 |
| 2023/05/22 | 1,620 | 1,638 | 1,596 | 1,638 | +9 | +0.6% | 134,400 |
| 2023/05/19 | 1,641 | 1,650 | 1,612 | 1,629 | -7 | -0.4% | 103,500 |
| 2023/05/18 | 1,638 | 1,644 | 1,625 | 1,636 | +10 | +0.6% | 97,600 |
| 2023/05/17 | 1,614 | 1,629 | 1,605 | 1,626 | +7 | +0.4% | 97,000 |
| 2023/05/16 | 1,647 | 1,648 | 1,603 | 1,619 | -21 | -1.3% | 251,600 |
| 2023/05/15 | 1,622 | 1,655 | 1,622 | 1,640 | +53 | +3.3% | 263,900 |
| 2023/05/12 | 1,566 | 1,587 | 1,565 | 1,587 | +14 | +0.9% | 120,400 |
| 2023/05/11 | 1,583 | 1,583 | 1,564 | 1,573 | -12 | -0.8% | 73,300 |
| 2023/05/10 | 1,615 | 1,615 | 1,583 | 1,585 | -30 | -1.9% | 86,300 |
| 2023/05/09 | 1,593 | 1,615 | 1,590 | 1,615 | +22 | +1.4% | 126,500 |
| 2023/05/08 | 1,602 | 1,622 | 1,588 | 1,593 | -5 | -0.3% | 112,800 |
| 2023/05/02 | 1,617 | 1,620 | 1,593 | 1,598 | -19 | -1.2% | 154,600 |
| 2023/05/01 | 1,610 | 1,618 | 1,598 | 1,617 | +3 | +0.2% | 130,700 |
| 2023/04/28 | 1,610 | 1,614 | 1,598 | 1,614 | +27 | +1.7% | 94,400 |
| 2023/04/27 | 1,602 | 1,602 | 1,576 | 1,587 | -19 | -1.2% | 92,900 |
| 2023/04/26 | 1,590 | 1,625 | 1,581 | 1,606 | +8 | +0.5% | 126,400 |
| 2023/04/25 | 1,616 | 1,619 | 1,596 | 1,598 | -18 | -1.1% | 154,200 |
| 2023/04/24 | 1,600 | 1,630 | 1,594 | 1,616 | +27 | +1.7% | 124,600 |
| 2023/04/21 | 1,575 | 1,600 | 1,567 | 1,589 | +20 | +1.3% | 108,500 |
| 2023/04/20 | 1,567 | 1,579 | 1,561 | 1,569 | +2 | +0.1% | 53,600 |
| 2023/04/19 | 1,572 | 1,572 | 1,556 | 1,567 | -7 | -0.4% | 114,600 |
| 2023/04/18 | 1,561 | 1,583 | 1,545 | 1,574 | +8 | +0.5% | 180,000 |
| 2023/04/17 | 1,536 | 1,582 | 1,526 | 1,566 | +31 | +2% | 320,600 |
| 2023/04/14 | 1,514 | 1,538 | 1,509 | 1,535 | +30 | +2% | 146,800 |
| 2023/04/13 | 1,491 | 1,506 | 1,487 | 1,505 | +16 | +1.1% | 93,800 |
| 2023/04/12 | 1,480 | 1,504 | 1,480 | 1,489 | +9 | +0.6% | 97,200 |
| 2023/04/11 | 1,474 | 1,485 | 1,474 | 1,480 | +9 | +0.6% | 69,100 |
| 2023/04/10 | 1,462 | 1,473 | 1,453 | 1,471 | +12 | +0.8% | 71,900 |
| 2023/04/07 | 1,450 | 1,465 | 1,447 | 1,459 | +7 | +0.5% | 74,800 |
| 2023/04/06 | 1,463 | 1,469 | 1,451 | 1,452 | -16 | -1.1% | 109,000 |
| 2023/04/05 | 1,468 | 1,486 | 1,463 | 1,468 | -16 | -1.1% | 150,800 |
| 2023/04/04 | 1,488 | 1,488 | 1,464 | 1,484 | ±0 | ±0% | 171,900 |
451～
500
件表示中 / 6936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 | 135,000円 | +5.1% | -47.0% | 2.96% | 66.97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 |
| 日農薬 | 78,900円 | -2.9% | +16.3% | 2.79% | 30.87倍 | 0.81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 | 469,000円 | +4.2% | +17.1% | 4.26% | 7.23倍 | 0.65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 |
| ＪＳＰ | 187,700円 | +5.2% | -8.9% | 4.26% | 9.46倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 181,300円 | +21.8% | -11.8% | 3.86% | 15.38倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
