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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,195 | 1,220 | 1,195 | 1,215 | +15 | +1.3% | 67,800 |
| 2003/01/22 | 1,200 | 1,205 | 1,200 | 1,200 | +10 | +0.8% | 40,000 |
| 2003/01/21 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 103,000 |
| 2003/01/20 | 1,192.5 | 1,220 | 1,192.5 | 1,220 | +32.5 | +2.7% | 77,600 |
| 2003/01/17 | 1,200 | 1,200 | 1,177.5 | 1,187.5 | -22.5 | -1.9% | 39,000 |
| 2003/01/16 | 1,190 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 38,800 |
| 2003/01/15 | 1,200 | 1,215 | 1,200 | 1,210 | -7.5 | -0.6% | 75,200 |
| 2003/01/14 | 1,205 | 1,220 | 1,200 | 1,217.5 | -7.5 | -0.6% | 88,000 |
| 2003/01/10 | 1,192.5 | 1,225 | 1,182.5 | 1,225 | +17.5 | +1.4% | 70,600 |
| 2003/01/09 | 1,200 | 1,207.5 | 1,192.5 | 1,207.5 | ±0 | ±0% | 34,400 |
| 2003/01/08 | 1,212.5 | 1,212.5 | 1,192.5 | 1,207.5 | -2.5 | -0.2% | 47,800 |
| 2003/01/07 | 1,200 | 1,210 | 1,182.5 | 1,210 | +10 | +0.8% | 87,200 |
| 2003/01/06 | 1,225 | 1,225 | 1,200 | 1,200 | -5 | -0.4% | 15,400 |
| 2002/12/30 | 1,205 | 1,235 | 1,190 | 1,205 | +20 | +1.7% | 91,000 |
| 2002/12/27 | 1,147.5 | 1,185 | 1,135 | 1,185 | +40 | +3.5% | 77,400 |
| 2002/12/26 | 1,110 | 1,145 | 1,105 | 1,145 | +55 | +5% | 52,600 |
| 2002/12/25 | 1,082.5 | 1,095 | 1,065 | 1,090 | -2.5 | -0.2% | 224,600 |
| 2002/12/24 | 1,092.5 | 1,110 | 1,087.5 | 1,092.5 | -25 | -2.2% | 171,200 |
| 2002/12/20 | 1,127.5 | 1,140 | 1,105 | 1,117.5 | -30 | -2.6% | 146,800 |
| 2002/12/19 | 1,145 | 1,150 | 1,125 | 1,147.5 | ±0 | ±0% | 174,000 |
| 2002/12/18 | 1,172.5 | 1,172.5 | 1,140 | 1,147.5 | -27.5 | -2.3% | 206,600 |
| 2002/12/17 | 1,175 | 1,177.5 | 1,150 | 1,175 | +2.5 | +0.2% | 104,200 |
| 2002/12/16 | 1,172.5 | 1,172.5 | 1,155 | 1,172.5 | ±0 | ±0% | 535,200 |
| 2002/12/13 | 1,182.5 | 1,182.5 | 1,140 | 1,172.5 | -7.5 | -0.6% | 61,000 |
| 2002/12/12 | 1,177.5 | 1,180 | 1,150 | 1,180 | -2.5 | -0.2% | 18,000 |
| 2002/12/11 | 1,150 | 1,185 | 1,140 | 1,182.5 | +32.5 | +2.8% | 106,600 |
| 2002/12/10 | 1,127.5 | 1,150 | 1,127.5 | 1,150 | ±0 | ±0% | 12,800 |
| 2002/12/09 | 1,150 | 1,150 | 1,140 | 1,150 | -22.5 | -1.9% | 45,800 |
| 2002/12/06 | 1,195 | 1,195 | 1,155 | 1,172.5 | -22.5 | -1.9% | 33,800 |
| 2002/12/05 | 1,195 | 1,200 | 1,185 | 1,195 | ±0 | ±0% | 153,600 |
| 2002/12/04 | 1,195 | 1,195 | 1,155 | 1,195 | -5 | -0.4% | 34,400 |
| 2002/12/03 | 1,175 | 1,200 | 1,175 | 1,200 | +15 | +1.3% | 133,000 |
| 2002/12/02 | 1,157.5 | 1,197.5 | 1,157.5 | 1,185 | -15 | -1.3% | 139,000 |
| 2002/11/29 | 1,170 | 1,200 | 1,152.5 | 1,200 | +47.5 | +4.1% | 155,000 |
| 2002/11/28 | 1,150 | 1,175 | 1,145 | 1,152.5 | ±0 | ±0% | 110,800 |
| 2002/11/27 | 1,147.5 | 1,152.5 | 1,135 | 1,152.5 | +7.5 | +0.7% | 99,600 |
| 2002/11/26 | 1,157.5 | 1,157.5 | 1,120 | 1,145 | -25 | -2.1% | 54,000 |
| 2002/11/25 | 1,150 | 1,175 | 1,147.5 | 1,170 | +20 | +1.7% | 92,200 |
| 2002/11/22 | 1,147.5 | 1,150 | 1,105 | 1,150 | ±0 | ±0% | 78,000 |
| 2002/11/21 | 1,102.5 | 1,150 | 1,085 | 1,150 | +75 | +7% | 115,200 |
| 2002/11/20 | 1,075 | 1,075 | 1,060 | 1,075 | -10 | -0.9% | 64,800 |
| 2002/11/19 | 1,100 | 1,100 | 1,080 | 1,085 | -55 | -4.8% | 129,200 |
| 2002/11/18 | 1,150 | 1,150 | 1,132.5 | 1,140 | -7.5 | -0.7% | 93,200 |
| 2002/11/15 | 1,130 | 1,147.5 | 1,130 | 1,147.5 | -22.5 | -1.9% | 134,000 |
| 2002/11/14 | 1,175 | 1,175 | 1,150 | 1,170 | -5 | -0.4% | 82,600 |
| 2002/11/13 | 1,167.5 | 1,175 | 1,160 | 1,175 | ±0 | ±0% | 29,000 |
| 2002/11/12 | 1,150 | 1,200 | 1,150 | 1,175 | +25 | +2.2% | 44,200 |
| 2002/11/11 | 1,120 | 1,150 | 1,120 | 1,150 | -10 | -0.9% | 46,800 |
| 2002/11/08 | 1,157.5 | 1,165 | 1,157.5 | 1,160 | -15 | -1.3% | 14,000 |
| 2002/11/07 | 1,200 | 1,200 | 1,170 | 1,175 | -7.5 | -0.6% | 100,800 |
5351～
5400
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
