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 |
|---|---|---|---|---|---|---|---|
| 2004/06/29 | 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 |
| 2004/06/24 | 1,290 | 1,297.5 | 1,275 | 1,280 | -7.5 | -0.6% | 70,800 |
| 2004/06/23 | 1,290 | 1,307.5 | 1,287.5 | 1,287.5 | -12.5 | -1% | 64,800 |
| 2004/06/22 | 1,302.5 | 1,315 | 1,292.5 | 1,300 | -2.5 | -0.2% | 87,400 |
| 2004/06/21 | 1,315 | 1,325 | 1,302.5 | 1,302.5 | +20 | +1.6% | 66,400 |
| 2004/06/18 | 1,325 | 1,325 | 1,280 | 1,282.5 | -7.5 | -0.6% | 81,400 |
| 2004/06/17 | 1,290 | 1,297.5 | 1,285 | 1,290 | -2.5 | -0.2% | 26,600 |
| 2004/06/16 | 1,305 | 1,310 | 1,290 | 1,292.5 | +10 | +0.8% | 50,400 |
| 2004/06/15 | 1,315 | 1,315 | 1,277.5 | 1,282.5 | -15 | -1.2% | 53,800 |
| 2004/06/14 | 1,310 | 1,310 | 1,292.5 | 1,297.5 | -12.5 | -1% | 34,600 |
| 2004/06/11 | 1,282.5 | 1,310 | 1,282.5 | 1,310 | +12.5 | +1% | 137,800 |
| 2004/06/10 | 1,297.5 | 1,305 | 1,295 | 1,297.5 | -7.5 | -0.6% | 51,000 |
| 2004/06/09 | 1,297.5 | 1,315 | 1,295 | 1,305 | +7.5 | +0.6% | 52,800 |
| 2004/06/08 | 1,302.5 | 1,320 | 1,292.5 | 1,297.5 | -40 | -3% | 137,600 |
| 2004/06/07 | 1,282.5 | 1,355 | 1,282.5 | 1,337.5 | +57.5 | +4.5% | 301,400 |
| 2004/06/04 | 1,257.5 | 1,287.5 | 1,257.5 | 1,280 | +2.5 | +0.2% | 77,400 |
| 2004/06/03 | 1,275 | 1,285 | 1,267.5 | 1,277.5 | +5 | +0.4% | 118,800 |
| 2004/06/02 | 1,277.5 | 1,285 | 1,272.5 | 1,272.5 | -17.5 | -1.4% | 75,400 |
| 2004/06/01 | 1,260 | 1,297.5 | 1,260 | 1,290 | +15 | +1.2% | 258,600 |
| 2004/05/31 | 1,260 | 1,280 | 1,255 | 1,275 | +25 | +2% | 133,200 |
| 2004/05/28 | 1,242.5 | 1,255 | 1,242.5 | 1,250 | +7.5 | +0.6% | 93,600 |
| 2004/05/27 | 1,252.5 | 1,270 | 1,237.5 | 1,242.5 | -22.5 | -1.8% | 134,800 |
| 2004/05/26 | 1,275 | 1,275 | 1,247.5 | 1,265 | +10 | +0.8% | 168,200 |
| 2004/05/25 | 1,262.5 | 1,265 | 1,250 | 1,255 | +2.5 | +0.2% | 93,200 |
| 2004/05/24 | 1,265 | 1,282.5 | 1,242.5 | 1,252.5 | -32.5 | -2.5% | 303,000 |
| 2004/05/21 | 1,227.5 | 1,285 | 1,200 | 1,285 | +45 | +3.6% | 274,200 |
| 2004/05/20 | 1,245 | 1,245 | 1,220 | 1,240 | +20 | +1.6% | 117,200 |
| 2004/05/19 | 1,215 | 1,237.5 | 1,187.5 | 1,220 | +27.5 | +2.3% | 188,800 |
| 2004/05/18 | 1,180 | 1,202.5 | 1,180 | 1,192.5 | -2.5 | -0.2% | 127,400 |
| 2004/05/17 | 1,210 | 1,215 | 1,195 | 1,195 | -5 | -0.4% | 111,000 |
| 2004/05/14 | 1,215 | 1,215 | 1,195 | 1,200 | ±0 | ±0% | 146,600 |
| 2004/05/13 | 1,195 | 1,222.5 | 1,195 | 1,200 | -5 | -0.4% | 147,600 |
| 2004/05/12 | 1,210 | 1,212.5 | 1,190 | 1,205 | +5 | +0.4% | 85,200 |
| 2004/05/11 | 1,200 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 149,200 |
| 2004/05/10 | 1,187.5 | 1,215 | 1,187.5 | 1,210 | -17.5 | -1.4% | 117,400 |
| 2004/05/07 | 1,230 | 1,242.5 | 1,222.5 | 1,227.5 | +15 | +1.2% | 244,800 |
| 2004/05/06 | 1,215 | 1,227.5 | 1,200 | 1,212.5 | -17.5 | -1.4% | 123,000 |
| 2004/04/30 | 1,200 | 1,230 | 1,195 | 1,230 | +5 | +0.4% | 204,600 |
| 2004/04/28 | 1,222.5 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 101,000 |
| 2004/04/27 | 1,217.5 | 1,225 | 1,210 | 1,220 | +15 | +1.2% | 180,000 |
| 2004/04/26 | 1,205 | 1,212.5 | 1,202.5 | 1,205 | +2.5 | +0.2% | 93,200 |
| 2004/04/23 | 1,185 | 1,207.5 | 1,175 | 1,202.5 | +27.5 | +2.3% | 266,400 |
| 2004/04/22 | 1,175 | 1,185 | 1,172.5 | 1,175 | +7.5 | +0.6% | 82,400 |
| 2004/04/21 | 1,162.5 | 1,175 | 1,160 | 1,167.5 | -7.5 | -0.6% | 80,000 |
| 2004/04/20 | 1,175 | 1,180 | 1,167.5 | 1,175 | -2.5 | -0.2% | 117,400 |
| 2004/04/19 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | -2.5 | -0.2% | 93,000 |
| 2004/04/16 | 1,162.5 | 1,185 | 1,162.5 | 1,180 | +10 | +0.9% | 93,000 |
| 2004/04/15 | 1,190 | 1,197.5 | 1,165 | 1,170 | -17.5 | -1.5% | 110,400 |
5101～
5150
件表示中 / 6943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 | 134,100円 | +4.0% | -26.9% | 2.98% | 32.54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 | 83,400円 | -2.9% | +16.3% | 2.64% | 32.63倍 | 0.85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 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36倍 | 0.66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 | 197,300円 | +5.2% | -8.9% | 4.05% | 9.94倍 | 0.50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 | 185,100円 | +21.8% | -11.8% | 3.78% | 15.70倍 | 0.60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
