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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 1,070 | 1,075 | 1,067.5 | 1,072.5 | +5 | +0.5% | 35,200 |
| 2003/12/29 | 1,065 | 1,070 | 1,062.5 | 1,067.5 | +7.5 | +0.7% | 26,400 |
| 2003/12/26 | 1,055 | 1,065 | 1,055 | 1,060 | +5 | +0.5% | 31,800 |
| 2003/12/25 | 1,055 | 1,057.5 | 1,050 | 1,055 | +2.5 | +0.2% | 46,200 |
| 2003/12/24 | 1,057.5 | 1,057.5 | 1,050 | 1,052.5 | ±0 | ±0% | 53,600 |
| 2003/12/22 | 1,040 | 1,057.5 | 1,037.5 | 1,052.5 | +15 | +1.4% | 137,000 |
| 2003/12/19 | 1,030 | 1,037.5 | 1,030 | 1,037.5 | +5 | +0.5% | 49,600 |
| 2003/12/18 | 1,027.5 | 1,037.5 | 1,025 | 1,032.5 | +10 | +1% | 65,600 |
| 2003/12/17 | 1,032.5 | 1,035 | 1,020 | 1,022.5 | -7.5 | -0.7% | 51,800 |
| 2003/12/16 | 1,030 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 97,600 |
| 2003/12/15 | 1,035 | 1,035 | 1,025 | 1,030 | +10 | +1% | 109,400 |
| 2003/12/12 | 1,025 | 1,032.5 | 1,020 | 1,020 | -5 | -0.5% | 128,800 |
| 2003/12/11 | 1,030 | 1,030 | 1,022.5 | 1,025 | ±0 | ±0% | 59,600 |
| 2003/12/10 | 1,030 | 1,035 | 1,022.5 | 1,025 | -5 | -0.5% | 58,400 |
| 2003/12/09 | 1,027.5 | 1,040 | 1,027.5 | 1,030 | +5 | +0.5% | 100,200 |
| 2003/12/08 | 1,037.5 | 1,037.5 | 1,022.5 | 1,025 | -10 | -1% | 123,200 |
| 2003/12/05 | 1,060 | 1,060 | 1,035 | 1,035 | +2.5 | +0.2% | 91,800 |
| 2003/12/04 | 1,040 | 1,050 | 1,030 | 1,032.5 | +5 | +0.5% | 76,200 |
| 2003/12/03 | 1,027.5 | 1,032.5 | 1,025 | 1,027.5 | +2.5 | +0.2% | 81,000 |
| 2003/12/02 | 1,037.5 | 1,040 | 1,025 | 1,025 | -10 | -1% | 114,800 |
| 2003/12/01 | 1,035 | 1,040 | 1,025 | 1,035 | +2.5 | +0.2% | 243,200 |
| 2003/11/28 | 1,035 | 1,035 | 1,022.5 | 1,032.5 | ±0 | ±0% | 228,400 |
| 2003/11/27 | 1,032.5 | 1,040 | 1,025 | 1,032.5 | +2.5 | +0.2% | 174,800 |
| 2003/11/26 | 1,042.5 | 1,050 | 1,025 | 1,030 | -20 | -1.9% | 318,800 |
| 2003/11/25 | 1,057.5 | 1,057.5 | 1,047.5 | 1,050 | -2.5 | -0.2% | 86,400 |
| 2003/11/21 | 1,050 | 1,057.5 | 1,045 | 1,052.5 | +2.5 | +0.2% | 78,600 |
| 2003/11/20 | 1,042.5 | 1,062.5 | 1,040 | 1,050 | +10 | +1% | 151,000 |
| 2003/11/19 | 1,050 | 1,057.5 | 1,037.5 | 1,040 | -10 | -1% | 222,000 |
| 2003/11/18 | 1,060 | 1,062.5 | 1,042.5 | 1,050 | -15 | -1.4% | 148,400 |
| 2003/11/17 | 1,097.5 | 1,097.5 | 1,065 | 1,065 | -20 | -1.8% | 128,400 |
| 2003/11/14 | 1,080 | 1,102.5 | 1,075 | 1,085 | +17.5 | +1.6% | 197,400 |
| 2003/11/13 | 1,070 | 1,075 | 1,062.5 | 1,067.5 | -7.5 | -0.7% | 93,000 |
| 2003/11/12 | 1,055 | 1,082.5 | 1,055 | 1,075 | +5 | +0.5% | 181,000 |
| 2003/11/11 | 1,090 | 1,090 | 1,055 | 1,070 | -25 | -2.3% | 148,400 |
| 2003/11/10 | 1,085 | 1,095 | 1,085 | 1,095 | +12.5 | +1.2% | 83,200 |
| 2003/11/07 | 1,082.5 | 1,087.5 | 1,080 | 1,082.5 | ±0 | ±0% | 44,800 |
| 2003/11/06 | 1,082.5 | 1,095 | 1,077.5 | 1,082.5 | ±0 | ±0% | 94,600 |
| 2003/11/05 | 1,080 | 1,090 | 1,075 | 1,082.5 | +2.5 | +0.2% | 71,400 |
| 2003/11/04 | 1,080 | 1,085 | 1,075 | 1,080 | +12.5 | +1.2% | 40,400 |
| 2003/10/31 | 1,080 | 1,080 | 1,067.5 | 1,067.5 | -5 | -0.5% | 60,200 |
| 2003/10/30 | 1,075 | 1,077.5 | 1,070 | 1,072.5 | -2.5 | -0.2% | 35,000 |
| 2003/10/29 | 1,072.5 | 1,082.5 | 1,072.5 | 1,075 | +5 | +0.5% | 105,600 |
| 2003/10/28 | 1,067.5 | 1,075 | 1,062.5 | 1,070 | +2.5 | +0.2% | 80,800 |
| 2003/10/27 | 1,075 | 1,085 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 51,400 |
| 2003/10/24 | 1,067.5 | 1,077.5 | 1,062.5 | 1,070 | +7.5 | +0.7% | 158,800 |
| 2003/10/23 | 1,077.5 | 1,085 | 1,062.5 | 1,062.5 | -17.5 | -1.6% | 155,400 |
| 2003/10/22 | 1,085 | 1,092.5 | 1,080 | 1,080 | ±0 | ±0% | 106,000 |
| 2003/10/21 | 1,085 | 1,090 | 1,075 | 1,080 | -2.5 | -0.2% | 133,200 |
| 2003/10/20 | 1,085 | 1,087.5 | 1,077.5 | 1,082.5 | ±0 | ±0% | 152,800 |
| 2003/10/17 | 1,085 | 1,090 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 112,000 |
5301～
5350
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
