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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,375 | 1,375 | 1,320 | 1,325 | -52.5 | -3.8% | 142,200 |
| 2004/09/02 | 1,350 | 1,395 | 1,335 | 1,377.5 | +42.5 | +3.2% | 229,600 |
| 2004/09/01 | 1,322.5 | 1,335 | 1,315 | 1,335 | +12.5 | +0.9% | 38,000 |
| 2004/08/31 | 1,330 | 1,337.5 | 1,310 | 1,322.5 | -5 | -0.4% | 44,200 |
| 2004/08/30 | 1,312.5 | 1,330 | 1,310 | 1,327.5 | +20 | +1.5% | 26,000 |
| 2004/08/27 | 1,297.5 | 1,310 | 1,297.5 | 1,307.5 | +12.5 | +1% | 23,000 |
| 2004/08/26 | 1,297.5 | 1,307.5 | 1,290 | 1,295 | -5 | -0.4% | 20,000 |
| 2004/08/25 | 1,300 | 1,310 | 1,295 | 1,300 | +7.5 | +0.6% | 16,600 |
| 2004/08/24 | 1,312.5 | 1,315 | 1,292.5 | 1,292.5 | -17.5 | -1.3% | 49,200 |
| 2004/08/23 | 1,300 | 1,320 | 1,300 | 1,310 | +12.5 | +1% | 15,400 |
| 2004/08/20 | 1,292.5 | 1,300 | 1,287.5 | 1,297.5 | +5 | +0.4% | 22,400 |
| 2004/08/19 | 1,300 | 1,312.5 | 1,292.5 | 1,292.5 | -7.5 | -0.6% | 51,200 |
| 2004/08/18 | 1,327.5 | 1,332.5 | 1,297.5 | 1,300 | -12.5 | -1% | 51,200 |
| 2004/08/17 | 1,347.5 | 1,355 | 1,312.5 | 1,312.5 | -35 | -2.6% | 88,200 |
| 2004/08/16 | 1,335 | 1,347.5 | 1,327.5 | 1,347.5 | +10 | +0.7% | 34,400 |
| 2004/08/13 | 1,355 | 1,355 | 1,335 | 1,337.5 | -15 | -1.1% | 32,600 |
| 2004/08/12 | 1,350 | 1,365 | 1,340 | 1,352.5 | +12.5 | +0.9% | 91,200 |
| 2004/08/11 | 1,345 | 1,345 | 1,335 | 1,340 | +12.5 | +0.9% | 61,800 |
| 2004/08/10 | 1,337.5 | 1,342.5 | 1,327.5 | 1,327.5 | -7.5 | -0.6% | 92,800 |
| 2004/08/09 | 1,335 | 1,347.5 | 1,310 | 1,335 | ±0 | ±0% | 88,600 |
| 2004/08/06 | 1,350 | 1,350 | 1,327.5 | 1,335 | +5 | +0.4% | 41,200 |
| 2004/08/05 | 1,327.5 | 1,360 | 1,327.5 | 1,330 | -7.5 | -0.6% | 143,400 |
| 2004/08/04 | 1,325 | 1,350 | 1,320 | 1,337.5 | -22.5 | -1.7% | 92,800 |
| 2004/08/03 | 1,350 | 1,360 | 1,347.5 | 1,360 | +2.5 | +0.2% | 145,200 |
| 2004/08/02 | 1,375 | 1,375 | 1,350 | 1,357.5 | +22.5 | +1.7% | 130,600 |
| 2004/07/30 | 1,345 | 1,345 | 1,317.5 | 1,335 | -10 | -0.7% | 66,800 |
| 2004/07/29 | 1,310 | 1,347.5 | 1,302.5 | 1,345 | +30 | +2.3% | 143,800 |
| 2004/07/28 | 1,300 | 1,320 | 1,297.5 | 1,315 | +30 | +2.3% | 36,600 |
| 2004/07/27 | 1,317.5 | 1,320 | 1,285 | 1,285 | -32.5 | -2.5% | 44,800 |
| 2004/07/26 | 1,300 | 1,325 | 1,300 | 1,317.5 | +7.5 | +0.6% | 93,800 |
| 2004/07/23 | 1,320 | 1,322.5 | 1,310 | 1,310 | -12.5 | -0.9% | 79,000 |
| 2004/07/22 | 1,305 | 1,327.5 | 1,300 | 1,322.5 | +27.5 | +2.1% | 149,600 |
| 2004/07/21 | 1,292.5 | 1,307.5 | 1,290 | 1,295 | +2.5 | +0.2% | 78,800 |
| 2004/07/20 | 1,300 | 1,302.5 | 1,282.5 | 1,292.5 | -12.5 | -1% | 133,800 |
| 2004/07/16 | 1,305 | 1,320 | 1,305 | 1,305 | -17.5 | -1.3% | 95,200 |
| 2004/07/15 | 1,325 | 1,325 | 1,307.5 | 1,322.5 | +12.5 | +1% | 151,000 |
| 2004/07/14 | 1,307.5 | 1,320 | 1,307.5 | 1,310 | +7.5 | +0.6% | 116,200 |
| 2004/07/13 | 1,300 | 1,305 | 1,287.5 | 1,302.5 | +2.5 | +0.2% | 110,600 |
| 2004/07/12 | 1,280 | 1,307.5 | 1,280 | 1,300 | +20 | +1.6% | 48,200 |
| 2004/07/09 | 1,290 | 1,292.5 | 1,280 | 1,280 | +5 | +0.4% | 118,000 |
| 2004/07/08 | 1,272.5 | 1,280 | 1,262.5 | 1,275 | +2.5 | +0.2% | 107,800 |
| 2004/07/07 | 1,280 | 1,280 | 1,257.5 | 1,272.5 | +12.5 | +1% | 139,200 |
| 2004/07/06 | 1,262.5 | 1,277.5 | 1,255 | 1,260 | -5 | -0.4% | 57,000 |
| 2004/07/05 | 1,262.5 | 1,267.5 | 1,252.5 | 1,265 | +2.5 | +0.2% | 96,000 |
| 2004/07/02 | 1,267.5 | 1,272.5 | 1,252.5 | 1,262.5 | +12.5 | +1% | 108,400 |
| 2004/07/01 | 1,257.5 | 1,257.5 | 1,250 | 1,250 | ±0 | ±0% | 144,800 |
| 2004/06/30 | 1,247.5 | 1,260 | 1,242.5 | 1,250 | +7.5 | +0.6% | 116,000 |
| 2004/06/29 | 1,237.5 | 1,252.5 | 1,232.5 | 1,242.5 | +7.5 | +0.6% | 212,000 |
| 2004/06/28 | 1,252.5 | 1,260 | 1,230 | 1,235 | -25 | -2% | 161,600 |
| 2004/06/25 | 1,275 | 1,280 | 1,252.5 | 1,260 | -20 | -1.6% | 147,400 |
4951～
5000
件表示中 / 6840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 | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21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 |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88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 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91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 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29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 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
