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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,075 | 1,080 | 1,065 | 1,075 | -10 | -0.9% | 141,400 |
| 2003/08/27 | 1,102.5 | 1,105 | 1,085 | 1,085 | -25 | -2.3% | 136,000 |
| 2003/08/26 | 1,117.5 | 1,117.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 119,400 |
| 2003/08/25 | 1,102.5 | 1,117.5 | 1,102.5 | 1,107.5 | +5 | +0.5% | 89,200 |
| 2003/08/22 | 1,130 | 1,130 | 1,102.5 | 1,102.5 | -27.5 | -2.4% | 107,800 |
| 2003/08/21 | 1,130 | 1,150 | 1,125 | 1,130 | ±0 | ±0% | 159,600 |
| 2003/08/20 | 1,117.5 | 1,132.5 | 1,112.5 | 1,130 | +12.5 | +1.1% | 128,000 |
| 2003/08/19 | 1,100 | 1,125 | 1,097.5 | 1,117.5 | +17.5 | +1.6% | 168,600 |
| 2003/08/18 | 1,100 | 1,105 | 1,100 | 1,100 | +5 | +0.5% | 65,200 |
| 2003/08/15 | 1,100 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 52,200 |
| 2003/08/14 | 1,100 | 1,105 | 1,097.5 | 1,100 | +2.5 | +0.2% | 91,000 |
| 2003/08/13 | 1,097.5 | 1,102.5 | 1,092.5 | 1,097.5 | +5 | +0.5% | 139,400 |
| 2003/08/12 | 1,080 | 1,095 | 1,080 | 1,092.5 | +12.5 | +1.2% | 84,800 |
| 2003/08/11 | 1,090 | 1,092.5 | 1,075 | 1,080 | +7.5 | +0.7% | 64,600 |
| 2003/08/08 | 1,087.5 | 1,090 | 1,070 | 1,072.5 | +15 | +1.4% | 176,000 |
| 2003/08/07 | 1,102.5 | 1,102.5 | 1,057.5 | 1,057.5 | -42.5 | -3.9% | 160,800 |
| 2003/08/06 | 1,090 | 1,102.5 | 1,077.5 | 1,100 | +22.5 | +2.1% | 222,200 |
| 2003/08/05 | 1,090 | 1,090 | 1,077.5 | 1,077.5 | -5 | -0.5% | 106,400 |
| 2003/08/04 | 1,090 | 1,090 | 1,082.5 | 1,082.5 | +7.5 | +0.7% | 96,800 |
| 2003/08/01 | 1,072.5 | 1,080 | 1,060 | 1,075 | +20 | +1.9% | 266,800 |
| 2003/07/31 | 1,062.5 | 1,062.5 | 1,055 | 1,055 | -2.5 | -0.2% | 135,600 |
| 2003/07/30 | 1,060 | 1,062.5 | 1,057.5 | 1,057.5 | ±0 | ±0% | 55,400 |
| 2003/07/29 | 1,060 | 1,070 | 1,057.5 | 1,057.5 | -2.5 | -0.2% | 97,800 |
| 2003/07/28 | 1,060 | 1,067.5 | 1,057.5 | 1,060 | -10 | -0.9% | 84,400 |
| 2003/07/25 | 1,052.5 | 1,075 | 1,052.5 | 1,070 | +7.5 | +0.7% | 313,800 |
| 2003/07/24 | 1,075 | 1,092.5 | 1,060 | 1,062.5 | -27.5 | -2.5% | 308,800 |
| 2003/07/23 | 1,070 | 1,090 | 1,065 | 1,090 | +20 | +1.9% | 204,800 |
| 2003/07/22 | 1,080 | 1,080 | 1,067.5 | 1,070 | ±0 | ±0% | 80,800 |
| 2003/07/18 | 1,060 | 1,072.5 | 1,057.5 | 1,070 | +7.5 | +0.7% | 157,200 |
| 2003/07/17 | 1,055 | 1,065 | 1,052.5 | 1,062.5 | +7.5 | +0.7% | 174,000 |
| 2003/07/16 | 1,072.5 | 1,072.5 | 1,052.5 | 1,055 | -17.5 | -1.6% | 266,400 |
| 2003/07/15 | 1,092.5 | 1,092.5 | 1,072.5 | 1,072.5 | -7.5 | -0.7% | 190,800 |
| 2003/07/14 | 1,087.5 | 1,087.5 | 1,075 | 1,080 | +5 | +0.5% | 219,000 |
| 2003/07/11 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 255,200 |
| 2003/07/10 | 1,050 | 1,070 | 1,050 | 1,060 | +15 | +1.4% | 188,000 |
| 2003/07/09 | 1,037.5 | 1,050 | 1,037.5 | 1,045 | +7.5 | +0.7% | 227,400 |
| 2003/07/08 | 1,065 | 1,065 | 1,032.5 | 1,037.5 | -20 | -1.9% | 354,600 |
| 2003/07/07 | 1,065 | 1,067.5 | 1,052.5 | 1,057.5 | +2.5 | +0.2% | 224,000 |
| 2003/07/04 | 1,057.5 | 1,065 | 1,052.5 | 1,055 | +7.5 | +0.7% | 188,800 |
| 2003/07/03 | 1,057.5 | 1,072.5 | 1,045 | 1,047.5 | -7.5 | -0.7% | 343,200 |
| 2003/07/02 | 1,062.5 | 1,062.5 | 1,045 | 1,055 | -5 | -0.5% | 470,600 |
| 2003/07/01 | 1,065 | 1,075 | 1,057.5 | 1,060 | -7.5 | -0.7% | 231,600 |
| 2003/06/30 | 1,085 | 1,085 | 1,065 | 1,067.5 | -15 | -1.4% | 109,200 |
| 2003/06/27 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | +7.5 | +0.7% | 109,400 |
| 2003/06/26 | 1,082.5 | 1,085 | 1,067.5 | 1,075 | -12.5 | -1.1% | 179,400 |
| 2003/06/25 | 1,100 | 1,100 | 1,085 | 1,087.5 | +2.5 | +0.2% | 67,000 |
| 2003/06/24 | 1,085 | 1,097.5 | 1,085 | 1,085 | -2.5 | -0.2% | 108,000 |
| 2003/06/23 | 1,105 | 1,107.5 | 1,087.5 | 1,087.5 | -20 | -1.8% | 169,000 |
| 2003/06/20 | 1,122.5 | 1,122.5 | 1,097.5 | 1,107.5 | -5 | -0.4% | 74,400 |
| 2003/06/19 | 1,100 | 1,117.5 | 1,097.5 | 1,112.5 | +20 | +1.8% | 125,800 |
5201～
5250
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
