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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 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 |
| 2004/03/16 | 1,165 | 1,177.5 | 1,165 | 1,177.5 | +5 | +0.4% | 152,800 |
| 2004/03/15 | 1,165 | 1,172.5 | 1,165 | 1,172.5 | +17.5 | +1.5% | 121,200 |
| 2004/03/12 | 1,165 | 1,167.5 | 1,150 | 1,155 | -12.5 | -1.1% | 186,000 |
| 2004/03/11 | 1,155 | 1,170 | 1,152.5 | 1,167.5 | +15 | +1.3% | 193,000 |
| 2004/03/10 | 1,142.5 | 1,157.5 | 1,140 | 1,152.5 | +12.5 | +1.1% | 262,400 |
| 2004/03/09 | 1,132.5 | 1,142.5 | 1,127.5 | 1,140 | +17.5 | +1.6% | 128,000 |
| 2004/03/08 | 1,125 | 1,130 | 1,122.5 | 1,122.5 | ±0 | ±0% | 201,000 |
| 2004/03/05 | 1,132.5 | 1,132.5 | 1,117.5 | 1,122.5 | -5 | -0.4% | 152,600 |
| 2004/03/04 | 1,117.5 | 1,137.5 | 1,115 | 1,127.5 | +17.5 | +1.6% | 192,400 |
| 2004/03/03 | 1,110 | 1,115 | 1,107.5 | 1,110 | +5 | +0.5% | 50,200 |
| 2004/03/02 | 1,117.5 | 1,117.5 | 1,105 | 1,105 | -2.5 | -0.2% | 129,800 |
| 2004/03/01 | 1,107.5 | 1,115 | 1,100 | 1,107.5 | +10 | +0.9% | 107,400 |
| 2004/02/27 | 1,095 | 1,097.5 | 1,090 | 1,097.5 | +5 | +0.5% | 73,800 |
| 2004/02/26 | 1,090 | 1,092.5 | 1,087.5 | 1,092.5 | +2.5 | +0.2% | 53,000 |
| 2004/02/25 | 1,085 | 1,095 | 1,085 | 1,090 | +10 | +0.9% | 76,400 |
| 2004/02/24 | 1,085 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 41,000 |
| 2004/02/23 | 1,080 | 1,087.5 | 1,077.5 | 1,080 | +2.5 | +0.2% | 138,800 |
| 2004/02/20 | 1,090 | 1,090 | 1,075 | 1,077.5 | -10 | -0.9% | 182,200 |
| 2004/02/19 | 1,092.5 | 1,095 | 1,087.5 | 1,087.5 | -2.5 | -0.2% | 54,200 |
| 2004/02/18 | 1,097.5 | 1,097.5 | 1,087.5 | 1,090 | +2.5 | +0.2% | 82,400 |
| 2004/02/17 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -2.5 | -0.2% | 81,800 |
| 2004/02/16 | 1,100 | 1,100 | 1,080 | 1,090 | -2.5 | -0.2% | 95,800 |
| 2004/02/13 | 1,092.5 | 1,100 | 1,075 | 1,092.5 | +20 | +1.9% | 284,000 |
| 2004/02/12 | 1,075 | 1,082.5 | 1,070 | 1,072.5 | +5 | +0.5% | 151,600 |
| 2004/02/10 | 1,075 | 1,077.5 | 1,067.5 | 1,067.5 | -5 | -0.5% | 80,600 |
| 2004/02/09 | 1,080 | 1,080 | 1,070 | 1,072.5 | -2.5 | -0.2% | 122,800 |
| 2004/02/06 | 1,082.5 | 1,082.5 | 1,075 | 1,075 | -5 | -0.5% | 81,200 |
| 2004/02/05 | 1,075 | 1,082.5 | 1,075 | 1,080 | +5 | +0.5% | 71,800 |
| 2004/02/04 | 1,080 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 87,000 |
| 2004/02/03 | 1,085 | 1,087.5 | 1,075 | 1,080 | ±0 | ±0% | 92,000 |
| 2004/02/02 | 1,087.5 | 1,090 | 1,080 | 1,080 | -2.5 | -0.2% | 63,800 |
| 2004/01/30 | 1,090 | 1,090 | 1,080 | 1,082.5 | -7.5 | -0.7% | 256,200 |
| 2004/01/29 | 1,085 | 1,097.5 | 1,085 | 1,090 | -2.5 | -0.2% | 138,600 |
| 2004/01/28 | 1,092.5 | 1,100 | 1,085 | 1,092.5 | -2.5 | -0.2% | 137,400 |
| 2004/01/27 | 1,095 | 1,102.5 | 1,095 | 1,095 | ±0 | ±0% | 46,800 |
| 2004/01/26 | 1,097.5 | 1,102.5 | 1,095 | 1,095 | ±0 | ±0% | 88,600 |
| 2004/01/23 | 1,107.5 | 1,107.5 | 1,095 | 1,095 | -12.5 | -1.1% | 53,000 |
| 2004/01/22 | 1,107.5 | 1,112.5 | 1,100 | 1,107.5 | +15 | +1.4% | 156,200 |
| 2004/01/21 | 1,107.5 | 1,107.5 | 1,092.5 | 1,092.5 | -15 | -1.4% | 38,800 |
| 2004/01/20 | 1,085 | 1,115 | 1,085 | 1,107.5 | +25 | +2.3% | 291,800 |
| 2004/01/19 | 1,092.5 | 1,095 | 1,082.5 | 1,082.5 | +10 | +0.9% | 195,000 |
| 2004/01/16 | 1,080 | 1,090 | 1,072.5 | 1,072.5 | -10 | -0.9% | 258,000 |
| 2004/01/15 | 1,092.5 | 1,092.5 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 56,800 |
| 2004/01/14 | 1,085 | 1,092.5 | 1,085 | 1,090 | +7.5 | +0.7% | 47,600 |
| 2004/01/13 | 1,090 | 1,092.5 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 39,400 |
| 2004/01/09 | 1,095 | 1,095 | 1,082.5 | 1,090 | -2.5 | -0.2% | 99,600 |
| 2004/01/08 | 1,095 | 1,102.5 | 1,092.5 | 1,092.5 | -7.5 | -0.7% | 45,000 |
| 2004/01/07 | 1,107.5 | 1,107.5 | 1,092.5 | 1,100 | ±0 | ±0% | 56,200 |
5251～
5300
件表示中 / 7024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 | 141,800円 | +10.7% | +91.7% | 2.82% | 22.78倍 | 0.92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 |
| 積水樹 | 217,600円 | +6.4% | +23.0% | 3.31% | 15.54倍 | 0.70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 | 379,500円 | +2.0% | +5.6% | 4.58% | 10.62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 |
| 日精化 | 267,400円 | -4.1% | -0.2% | 3.52% | 14.62倍 | 1.21倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 300,500円 | +4.0% | +9.4% | 2.30% | 17.46倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
