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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,351 | 1,352 | 1,338 | 1,348 | +4 | +0.3% | 89,100 |
| 2023/10/17 | 1,336 | 1,347 | 1,335 | 1,344 | +22 | +1.7% | 86,900 |
| 2023/10/16 | 1,338 | 1,343 | 1,319 | 1,322 | -17 | -1.3% | 196,800 |
| 2023/10/13 | 1,352 | 1,356 | 1,338 | 1,339 | -28 | -2% | 189,100 |
| 2023/10/12 | 1,364 | 1,369 | 1,350 | 1,367 | +1 | +0.1% | 140,800 |
| 2023/10/11 | 1,378 | 1,381 | 1,366 | 1,366 | -12 | -0.9% | 107,900 |
| 2023/10/10 | 1,383 | 1,385 | 1,372 | 1,378 | -2 | -0.1% | 123,400 |
| 2023/10/06 | 1,397 | 1,397 | 1,378 | 1,380 | -2 | -0.1% | 87,500 |
| 2023/10/05 | 1,373 | 1,388 | 1,368 | 1,382 | +8 | +0.6% | 176,000 |
| 2023/10/04 | 1,355 | 1,384 | 1,348 | 1,374 | +13 | +1% | 212,200 |
| 2023/10/03 | 1,375 | 1,375 | 1,358 | 1,361 | -14 | -1% | 169,900 |
| 2023/10/02 | 1,390 | 1,401 | 1,375 | 1,375 | -5 | -0.4% | 99,400 |
| 2023/09/29 | 1,401 | 1,406 | 1,376 | 1,380 | -13 | -0.9% | 160,200 |
| 2023/09/28 | 1,399 | 1,401 | 1,385 | 1,393 | -30 | -2.1% | 177,100 |
| 2023/09/27 | 1,403 | 1,423 | 1,398 | 1,423 | +20 | +1.4% | 158,300 |
| 2023/09/26 | 1,419 | 1,419 | 1,403 | 1,403 | -16 | -1.1% | 107,200 |
| 2023/09/25 | 1,402 | 1,423 | 1,401 | 1,419 | +17 | +1.2% | 125,600 |
| 2023/09/22 | 1,400 | 1,408 | 1,393 | 1,402 | -1 | -0.1% | 111,100 |
| 2023/09/21 | 1,421 | 1,423 | 1,403 | 1,403 | -21 | -1.5% | 133,800 |
| 2023/09/20 | 1,435 | 1,438 | 1,423 | 1,424 | -13 | -0.9% | 125,800 |
| 2023/09/19 | 1,438 | 1,439 | 1,426 | 1,437 | -1 | -0.1% | 135,700 |
| 2023/09/15 | 1,436 | 1,445 | 1,430 | 1,438 | +10 | +0.7% | 125,400 |
| 2023/09/14 | 1,449 | 1,449 | 1,425 | 1,428 | -13 | -0.9% | 145,700 |
| 2023/09/13 | 1,432 | 1,448 | 1,429 | 1,441 | +9 | +0.6% | 71,900 |
| 2023/09/12 | 1,435 | 1,446 | 1,431 | 1,432 | +2 | +0.1% | 99,300 |
| 2023/09/11 | 1,422 | 1,430 | 1,416 | 1,430 | +10 | +0.7% | 71,800 |
| 2023/09/08 | 1,435 | 1,437 | 1,418 | 1,420 | -21 | -1.5% | 151,300 |
| 2023/09/07 | 1,442 | 1,453 | 1,441 | 1,441 | -4 | -0.3% | 77,400 |
| 2023/09/06 | 1,445 | 1,449 | 1,441 | 1,445 | ±0 | ±0% | 99,100 |
| 2023/09/05 | 1,453 | 1,456 | 1,440 | 1,445 | -8 | -0.6% | 112,400 |
| 2023/09/04 | 1,444 | 1,459 | 1,441 | 1,453 | +11 | +0.8% | 138,100 |
| 2023/09/01 | 1,446 | 1,446 | 1,437 | 1,442 | +5 | +0.3% | 112,000 |
| 2023/08/31 | 1,422 | 1,441 | 1,421 | 1,437 | +19 | +1.3% | 173,800 |
| 2023/08/30 | 1,421 | 1,425 | 1,414 | 1,418 | -2 | -0.1% | 97,800 |
| 2023/08/29 | 1,409 | 1,421 | 1,408 | 1,420 | +16 | +1.1% | 111,500 |
| 2023/08/28 | 1,410 | 1,418 | 1,400 | 1,404 | -2 | -0.1% | 136,200 |
| 2023/08/25 | 1,402 | 1,412 | 1,397 | 1,406 | -2 | -0.1% | 90,300 |
| 2023/08/24 | 1,412 | 1,418 | 1,406 | 1,408 | -7 | -0.5% | 132,400 |
| 2023/08/23 | 1,396 | 1,417 | 1,395 | 1,415 | +15 | +1.1% | 121,200 |
| 2023/08/22 | 1,401 | 1,404 | 1,392 | 1,400 | -5 | -0.4% | 174,400 |
| 2023/08/21 | 1,393 | 1,413 | 1,392 | 1,405 | +13 | +0.9% | 99,200 |
| 2023/08/18 | 1,396 | 1,402 | 1,390 | 1,392 | -18 | -1.3% | 151,900 |
| 2023/08/17 | 1,420 | 1,422 | 1,397 | 1,410 | -10 | -0.7% | 135,900 |
| 2023/08/16 | 1,428 | 1,428 | 1,415 | 1,420 | -16 | -1.1% | 118,800 |
| 2023/08/15 | 1,440 | 1,441 | 1,426 | 1,436 | -8 | -0.6% | 181,800 |
| 2023/08/14 | 1,465 | 1,471 | 1,440 | 1,444 | -11 | -0.8% | 171,500 |
| 2023/08/10 | 1,436 | 1,455 | 1,424 | 1,455 | +29 | +2% | 203,600 |
| 2023/08/09 | 1,429 | 1,430 | 1,411 | 1,426 | +1 | +0.1% | 212,200 |
| 2023/08/08 | 1,405 | 1,425 | 1,403 | 1,425 | +25 | +1.8% | 196,500 |
| 2023/08/07 | 1,373 | 1,400 | 1,368 | 1,400 | +25 | +1.8% | 268,100 |
451～
500
件表示中 / 7021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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18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 |
| ＺＡＣＲＯＳ | 426,500円 | +4.2% | +4.2% | 3.14% | 10.38倍 | 0.85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 |
| 積水樹 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67倍 | 0.70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 |
| 大日精 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63倍 | 0.51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 |
| 日精化 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77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 |
市場注目の銘柄
チャート関連のコラム
