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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 1,102.5 | 1,105 | 1,090 | 1,090 | -12.5 | -1.1% | 128,000 |
| 2003/10/15 | 1,110 | 1,110 | 1,100 | 1,102.5 | +5 | +0.5% | 190,800 |
| 2003/10/14 | 1,110 | 1,110 | 1,097.5 | 1,097.5 | +2.5 | +0.2% | 149,600 |
| 2003/10/10 | 1,070 | 1,100 | 1,070 | 1,095 | +25 | +2.3% | 282,400 |
| 2003/10/09 | 1,090 | 1,092.5 | 1,070 | 1,070 | -20 | -1.8% | 180,600 |
| 2003/10/08 | 1,095 | 1,100 | 1,087.5 | 1,090 | -5 | -0.5% | 84,600 |
| 2003/10/07 | 1,100 | 1,105 | 1,095 | 1,095 | -2.5 | -0.2% | 82,000 |
| 2003/10/06 | 1,105 | 1,110 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 86,800 |
| 2003/10/03 | 1,107.5 | 1,112.5 | 1,097.5 | 1,100 | -15 | -1.3% | 161,800 |
| 2003/10/02 | 1,120 | 1,120 | 1,102.5 | 1,115 | +7.5 | +0.7% | 139,000 |
| 2003/10/01 | 1,100 | 1,115 | 1,097.5 | 1,107.5 | +7.5 | +0.7% | 88,600 |
| 2003/09/30 | 1,095 | 1,110 | 1,085 | 1,100 | +5 | +0.5% | 120,400 |
| 2003/09/29 | 1,110 | 1,115 | 1,095 | 1,095 | -10 | -0.9% | 62,200 |
| 2003/09/26 | 1,117.5 | 1,117.5 | 1,105 | 1,105 | -12.5 | -1.1% | 82,000 |
| 2003/09/25 | 1,125 | 1,127.5 | 1,110 | 1,117.5 | -20 | -1.8% | 114,600 |
| 2003/09/24 | 1,140 | 1,140 | 1,130 | 1,137.5 | +10 | +0.9% | 198,000 |
| 2003/09/22 | 1,140 | 1,140 | 1,122.5 | 1,127.5 | +2.5 | +0.2% | 286,800 |
| 2003/09/19 | 1,115 | 1,135 | 1,107.5 | 1,125 | +30 | +2.7% | 382,000 |
| 2003/09/18 | 1,092.5 | 1,105 | 1,090 | 1,095 | +2.5 | +0.2% | 357,200 |
| 2003/09/17 | 1,100 | 1,102.5 | 1,090 | 1,092.5 | ±0 | ±0% | 338,000 |
| 2003/09/16 | 1,102.5 | 1,107.5 | 1,092.5 | 1,092.5 | -10 | -0.9% | 162,400 |
| 2003/09/12 | 1,105 | 1,110 | 1,100 | 1,102.5 | +12.5 | +1.1% | 138,400 |
| 2003/09/11 | 1,102.5 | 1,107.5 | 1,087.5 | 1,090 | -10 | -0.9% | 93,000 |
| 2003/09/10 | 1,110 | 1,115 | 1,100 | 1,100 | -10 | -0.9% | 127,600 |
| 2003/09/09 | 1,120 | 1,120 | 1,110 | 1,110 | -7.5 | -0.7% | 88,800 |
| 2003/09/08 | 1,125 | 1,127.5 | 1,112.5 | 1,117.5 | -7.5 | -0.7% | 134,400 |
| 2003/09/05 | 1,130 | 1,132.5 | 1,120 | 1,125 | ±0 | ±0% | 172,200 |
| 2003/09/04 | 1,137.5 | 1,137.5 | 1,110 | 1,125 | -12.5 | -1.1% | 157,200 |
| 2003/09/03 | 1,145 | 1,150 | 1,135 | 1,137.5 | -2.5 | -0.2% | 134,600 |
| 2003/09/02 | 1,147.5 | 1,147.5 | 1,132.5 | 1,140 | +10 | +0.9% | 108,800 |
| 2003/09/01 | 1,107.5 | 1,140 | 1,100 | 1,130 | +45 | +4.1% | 256,000 |
| 2003/08/29 | 1,082.5 | 1,090 | 1,077.5 | 1,085 | +10 | +0.9% | 165,200 |
| 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 |
5351～
5400
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
