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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,360 | 1,362.5 | 1,357.5 | 1,362.5 | +2.5 | +0.2% | 53,800 |
| 2005/01/06 | 1,357.5 | 1,370 | 1,350 | 1,360 | +12.5 | +0.9% | 30,800 |
| 2005/01/05 | 1,390 | 1,390 | 1,347.5 | 1,347.5 | -42.5 | -3.1% | 75,000 |
| 2005/01/04 | 1,387.5 | 1,392.5 | 1,387.5 | 1,390 | ±0 | ±0% | 31,200 |
| 2004/12/30 | 1,400 | 1,400 | 1,390 | 1,390 | +7.5 | +0.5% | 29,000 |
| 2004/12/29 | 1,400 | 1,400 | 1,370 | 1,382.5 | +10 | +0.7% | 41,200 |
| 2004/12/28 | 1,370 | 1,377.5 | 1,350 | 1,372.5 | +22.5 | +1.7% | 50,000 |
| 2004/12/27 | 1,360 | 1,370 | 1,345 | 1,350 | -20 | -1.5% | 35,600 |
| 2004/12/24 | 1,340 | 1,372.5 | 1,340 | 1,370 | +35 | +2.6% | 156,600 |
| 2004/12/22 | 1,335 | 1,337.5 | 1,327.5 | 1,335 | ±0 | ±0% | 68,400 |
| 2004/12/21 | 1,330 | 1,342.5 | 1,330 | 1,335 | +5 | +0.4% | 112,200 |
| 2004/12/20 | 1,327.5 | 1,330 | 1,327.5 | 1,330 | +2.5 | +0.2% | 60,800 |
| 2004/12/17 | 1,327.5 | 1,330 | 1,325 | 1,327.5 | -2.5 | -0.2% | 133,600 |
| 2004/12/16 | 1,325 | 1,332.5 | 1,325 | 1,330 | +5 | +0.4% | 38,000 |
| 2004/12/15 | 1,347.5 | 1,347.5 | 1,325 | 1,325 | -5 | -0.4% | 60,200 |
| 2004/12/14 | 1,327.5 | 1,330 | 1,325 | 1,330 | +7.5 | +0.6% | 47,200 |
| 2004/12/13 | 1,322.5 | 1,335 | 1,322.5 | 1,322.5 | ±0 | ±0% | 59,000 |
| 2004/12/10 | 1,322.5 | 1,325 | 1,320 | 1,322.5 | +2.5 | +0.2% | 136,000 |
| 2004/12/09 | 1,327.5 | 1,330 | 1,320 | 1,320 | -7.5 | -0.6% | 151,600 |
| 2004/12/08 | 1,332.5 | 1,332.5 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 105,000 |
| 2004/12/07 | 1,347.5 | 1,347.5 | 1,330 | 1,330 | -15 | -1.1% | 96,200 |
| 2004/12/06 | 1,347.5 | 1,347.5 | 1,337.5 | 1,345 | ±0 | ±0% | 94,600 |
| 2004/12/03 | 1,370 | 1,370 | 1,340 | 1,345 | +7.5 | +0.6% | 87,000 |
| 2004/12/02 | 1,345 | 1,345 | 1,330 | 1,337.5 | +12.5 | +0.9% | 76,600 |
| 2004/12/01 | 1,325 | 1,335 | 1,325 | 1,325 | ±0 | ±0% | 117,800 |
| 2004/11/30 | 1,327.5 | 1,337.5 | 1,325 | 1,325 | -10 | -0.7% | 192,000 |
| 2004/11/29 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 55,400 |
| 2004/11/26 | 1,330 | 1,337.5 | 1,327.5 | 1,330 | +2.5 | +0.2% | 96,200 |
| 2004/11/25 | 1,327.5 | 1,332.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 22,600 |
| 2004/11/24 | 1,325 | 1,332.5 | 1,312.5 | 1,325 | ±0 | ±0% | 210,600 |
| 2004/11/22 | 1,325 | 1,327.5 | 1,322.5 | 1,325 | -2.5 | -0.2% | 156,600 |
| 2004/11/19 | 1,322.5 | 1,335 | 1,320 | 1,327.5 | +5 | +0.4% | 95,600 |
| 2004/11/18 | 1,330 | 1,330 | 1,310 | 1,322.5 | +2.5 | +0.2% | 182,400 |
| 2004/11/17 | 1,330 | 1,337.5 | 1,300 | 1,320 | -7.5 | -0.6% | 350,000 |
| 2004/11/16 | 1,370 | 1,370 | 1,325 | 1,327.5 | -45 | -3.3% | 233,800 |
| 2004/11/15 | 1,372.5 | 1,372.5 | 1,367.5 | 1,372.5 | +2.5 | +0.2% | 344,000 |
| 2004/11/12 | 1,367.5 | 1,375 | 1,367.5 | 1,370 | +5 | +0.4% | 164,800 |
| 2004/11/11 | 1,385 | 1,385 | 1,352.5 | 1,365 | -30 | -2.2% | 810,800 |
| 2004/11/10 | 1,397.5 | 1,400 | 1,395 | 1,395 | -2.5 | -0.2% | 47,200 |
| 2004/11/09 | 1,395 | 1,400 | 1,395 | 1,397.5 | +2.5 | +0.2% | 51,400 |
| 2004/11/08 | 1,400 | 1,400 | 1,392.5 | 1,395 | -5 | -0.4% | 65,000 |
| 2004/11/05 | 1,400 | 1,407.5 | 1,397.5 | 1,400 | +5 | +0.4% | 52,400 |
| 2004/11/04 | 1,395 | 1,405 | 1,392.5 | 1,395 | -2.5 | -0.2% | 61,800 |
| 2004/11/02 | 1,400 | 1,405 | 1,390 | 1,397.5 | +7.5 | +0.5% | 134,200 |
| 2004/11/01 | 1,397.5 | 1,397.5 | 1,387.5 | 1,390 | -7.5 | -0.5% | 85,600 |
| 2004/10/29 | 1,385 | 1,397.5 | 1,385 | 1,397.5 | +12.5 | +0.9% | 57,400 |
| 2004/10/28 | 1,385 | 1,390 | 1,382.5 | 1,385 | +2.5 | +0.2% | 22,800 |
| 2004/10/27 | 1,375 | 1,385 | 1,375 | 1,382.5 | -2.5 | -0.2% | 40,400 |
| 2004/10/26 | 1,382.5 | 1,385 | 1,377.5 | 1,385 | +2.5 | +0.2% | 119,600 |
| 2004/10/25 | 1,377.5 | 1,400 | 1,375 | 1,382.5 | -15 | -1.1% | 74,600 |
5051～
5100
件表示中 / 7022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 | 143,600円 | +10.7% | +91.7% | 2.79% | 23.07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 | 423,000円 | +4.2% | +4.2% | 3.17% | 10.29倍 | 0.84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 | 220,200円 | +6.4% | +23.0% | 3.27% | 15.72倍 | 0.71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 | 381,000円 | +2.0% | +5.6% | 4.57% | 10.66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 |
| バルカー | 373,500円 | +3.1% | +16.7% | 4.02% | 13.71倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
