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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 2004/04/14 | 1,165 | 1,190 | 1,160 | 1,187.5 | +15 | +1.3% | 104,200 |
| 2004/04/13 | 1,177.5 | 1,180 | 1,167.5 | 1,172.5 | -2.5 | -0.2% | 83,400 |
| 2004/04/12 | 1,177.5 | 1,180 | 1,165 | 1,175 | +5 | +0.4% | 40,800 |
| 2004/04/09 | 1,175 | 1,185 | 1,162.5 | 1,170 | -7.5 | -0.6% | 94,200 |
| 2004/04/08 | 1,192.5 | 1,192.5 | 1,167.5 | 1,177.5 | -10 | -0.8% | 85,000 |
| 2004/04/07 | 1,190 | 1,192.5 | 1,185 | 1,187.5 | ±0 | ±0% | 136,000 |
| 2004/04/06 | 1,180 | 1,187.5 | 1,175 | 1,187.5 | +2.5 | +0.2% | 138,200 |
| 2004/04/05 | 1,172.5 | 1,190 | 1,170 | 1,185 | +12.5 | +1.1% | 101,400 |
| 2004/04/02 | 1,155 | 1,175 | 1,152.5 | 1,172.5 | +17.5 | +1.5% | 174,000 |
| 2004/04/01 | 1,155 | 1,160 | 1,152.5 | 1,155 | -7.5 | -0.6% | 110,000 |
| 2004/03/31 | 1,157.5 | 1,167.5 | 1,157.5 | 1,162.5 | -7.5 | -0.6% | 99,400 |
| 2004/03/30 | 1,160 | 1,170 | 1,155 | 1,170 | -7.5 | -0.6% | 153,000 |
| 2004/03/29 | 1,160 | 1,177.5 | 1,160 | 1,177.5 | -2.5 | -0.2% | 130,400 |
| 2004/03/26 | 1,147.5 | 1,190 | 1,147.5 | 1,180 | -20 | -1.7% | 307,200 |
| 2004/03/25 | 1,195 | 1,200 | 1,192.5 | 1,200 | +10 | +0.8% | 167,800 |
| 2004/03/24 | 1,195 | 1,195 | 1,185 | 1,190 | +10 | +0.8% | 154,600 |
| 2004/03/23 | 1,167.5 | 1,185 | 1,165 | 1,180 | +12.5 | +1.1% | 206,800 |
| 2004/03/22 | 1,165 | 1,170 | 1,165 | 1,167.5 | +7.5 | +0.6% | 122,000 |
| 2004/03/19 | 1,172.5 | 1,172.5 | 1,150 | 1,160 | +2.5 | +0.2% | 252,200 |
| 2004/03/18 | 1,175 | 1,175 | 1,155 | 1,157.5 | -20 | -1.7% | 223,400 |
| 2004/03/17 | 1,175 | 1,180 | 1,167.5 | 1,177.5 | ±0 | ±0% | 252,600 |
5201～
5250
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 | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76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 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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
