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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,095 | 1,115 | 1,085 | 1,107.5 | +22.5 | +2.1% | 138,800 |
| 2003/04/04 | 1,095 | 1,095 | 1,077.5 | 1,085 | +7.5 | +0.7% | 93,000 |
| 2003/04/03 | 1,090 | 1,100 | 1,077.5 | 1,077.5 | -10 | -0.9% | 140,000 |
| 2003/04/02 | 1,085 | 1,087.5 | 1,077.5 | 1,087.5 | +2.5 | +0.2% | 62,800 |
| 2003/04/01 | 1,075 | 1,092.5 | 1,075 | 1,085 | -10 | -0.9% | 137,400 |
| 2003/03/31 | 1,107.5 | 1,110 | 1,090 | 1,095 | -20 | -1.8% | 90,800 |
| 2003/03/28 | 1,110 | 1,115 | 1,082.5 | 1,115 | +5 | +0.5% | 315,400 |
| 2003/03/27 | 1,075 | 1,125 | 1,075 | 1,110 | +30 | +2.8% | 187,400 |
| 2003/03/26 | 1,082.5 | 1,082.5 | 1,072.5 | 1,080 | -7.5 | -0.7% | 119,800 |
| 2003/03/25 | 1,090 | 1,090 | 1,075 | 1,087.5 | -2.5 | -0.2% | 195,000 |
| 2003/03/24 | 1,085 | 1,090 | 1,070 | 1,090 | +7.5 | +0.7% | 370,600 |
| 2003/03/20 | 1,060 | 1,085 | 1,055 | 1,082.5 | +27.5 | +2.6% | 374,400 |
| 2003/03/19 | 1,045 | 1,057.5 | 1,040 | 1,055 | -90 | -7.9% | 525,400 |
| 2003/03/18 | 1,150 | 1,150 | 1,120 | 1,145 | +32.5 | +2.9% | 112,200 |
| 2003/03/17 | 1,135 | 1,137.5 | 1,112.5 | 1,112.5 | -32.5 | -2.8% | 139,800 |
| 2003/03/14 | 1,150 | 1,150 | 1,125 | 1,145 | +10 | +0.9% | 180,800 |
| 2003/03/13 | 1,135 | 1,155 | 1,125 | 1,135 | +15 | +1.3% | 220,600 |
| 2003/03/12 | 1,080 | 1,122.5 | 1,077.5 | 1,120 | +35 | +3.2% | 220,000 |
| 2003/03/11 | 1,065 | 1,087.5 | 1,037.5 | 1,085 | +15 | +1.4% | 378,200 |
| 2003/03/10 | 1,105 | 1,115 | 1,057.5 | 1,070 | -60 | -5.3% | 422,000 |
| 2003/03/07 | 1,157.5 | 1,157.5 | 1,117.5 | 1,130 | -27.5 | -2.4% | 215,800 |
| 2003/03/06 | 1,155 | 1,157.5 | 1,145 | 1,157.5 | +15 | +1.3% | 308,200 |
| 2003/03/05 | 1,162.5 | 1,162.5 | 1,140 | 1,142.5 | -15 | -1.3% | 340,800 |
| 2003/03/04 | 1,170 | 1,170 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 200,800 |
| 2003/03/03 | 1,152.5 | 1,160 | 1,130 | 1,155 | +5 | +0.4% | 675,600 |
| 2003/02/28 | 1,170 | 1,172.5 | 1,150 | 1,150 | -10 | -0.9% | 1,702,600 |
| 2003/02/27 | 1,190 | 1,190 | 1,140 | 1,160 | -90 | -7.2% | 1,571,800 |
| 2003/02/26 | 1,220 | 1,252.5 | 1,220 | 1,250 | +17.5 | +1.4% | 295,800 |
| 2003/02/25 | 1,247.5 | 1,250 | 1,217.5 | 1,232.5 | -35 | -2.8% | 246,800 |
| 2003/02/24 | 1,295 | 1,295 | 1,257.5 | 1,267.5 | -30 | -2.3% | 253,600 |
| 2003/02/21 | 1,330 | 1,330 | 1,280 | 1,297.5 | -25 | -1.9% | 457,800 |
| 2003/02/20 | 1,330 | 1,347.5 | 1,320 | 1,322.5 | -7.5 | -0.6% | 264,000 |
| 2003/02/19 | 1,322.5 | 1,340 | 1,290 | 1,330 | +7.5 | +0.6% | 432,000 |
| 2003/02/18 | 1,300 | 1,335 | 1,300 | 1,322.5 | +12.5 | +1% | 311,200 |
| 2003/02/17 | 1,310 | 1,312.5 | 1,275 | 1,310 | -5 | -0.4% | 179,200 |
| 2003/02/14 | 1,317.5 | 1,317.5 | 1,252.5 | 1,315 | +2.5 | +0.2% | 227,000 |
| 2003/02/13 | 1,315 | 1,325 | 1,285 | 1,312.5 | -5 | -0.4% | 214,800 |
| 2003/02/12 | 1,330 | 1,345 | 1,302.5 | 1,317.5 | -12.5 | -0.9% | 366,800 |
| 2003/02/10 | 1,280 | 1,340 | 1,280 | 1,330 | +52.5 | +4.1% | 542,400 |
| 2003/02/07 | 1,245 | 1,290 | 1,235 | 1,277.5 | +45 | +3.7% | 311,000 |
| 2003/02/06 | 1,220 | 1,240 | 1,220 | 1,232.5 | +15 | +1.2% | 175,400 |
| 2003/02/05 | 1,215 | 1,222.5 | 1,210 | 1,217.5 | +7.5 | +0.6% | 83,800 |
| 2003/02/04 | 1,195 | 1,217.5 | 1,195 | 1,210 | +22.5 | +1.9% | 56,600 |
| 2003/02/03 | 1,190 | 1,200 | 1,185 | 1,187.5 | -37.5 | -3.1% | 91,400 |
| 2003/01/31 | 1,167.5 | 1,225 | 1,167.5 | 1,225 | +50 | +4.3% | 164,800 |
| 2003/01/30 | 1,170 | 1,175 | 1,145 | 1,175 | -15 | -1.3% | 157,800 |
| 2003/01/29 | 1,197.5 | 1,197.5 | 1,132.5 | 1,190 | -20 | -1.7% | 266,600 |
| 2003/01/28 | 1,212.5 | 1,212.5 | 1,202.5 | 1,210 | -17.5 | -1.4% | 114,800 |
| 2003/01/27 | 1,202.5 | 1,232.5 | 1,197.5 | 1,227.5 | +30 | +2.5% | 157,800 |
| 2003/01/24 | 1,212.5 | 1,212.5 | 1,192.5 | 1,197.5 | -17.5 | -1.4% | 86,600 |
5301～
5350
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
