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 |
|---|---|---|---|---|---|---|---|
| 2003/06/23 | 1,105 | 1,107.5 | 1,087.5 | 1,087.5 | -20 | -1.8% | 169,000 |
| 2003/06/20 | 1,122.5 | 1,122.5 | 1,097.5 | 1,107.5 | -5 | -0.4% | 74,400 |
| 2003/06/19 | 1,100 | 1,117.5 | 1,097.5 | 1,112.5 | +20 | +1.8% | 125,800 |
| 2003/06/18 | 1,112.5 | 1,112.5 | 1,090 | 1,092.5 | -22.5 | -2% | 289,200 |
| 2003/06/17 | 1,115 | 1,120 | 1,110 | 1,115 | +5 | +0.5% | 132,600 |
| 2003/06/16 | 1,112.5 | 1,115 | 1,092.5 | 1,110 | ±0 | ±0% | 62,800 |
| 2003/06/13 | 1,130 | 1,130 | 1,100 | 1,110 | -2.5 | -0.2% | 177,000 |
| 2003/06/12 | 1,135 | 1,135 | 1,105 | 1,112.5 | -7.5 | -0.7% | 94,600 |
| 2003/06/11 | 1,105 | 1,130 | 1,102.5 | 1,120 | +20 | +1.8% | 192,200 |
| 2003/06/10 | 1,090 | 1,105 | 1,090 | 1,100 | +15 | +1.4% | 123,800 |
| 2003/06/09 | 1,095 | 1,105 | 1,085 | 1,085 | -7.5 | -0.7% | 99,800 |
| 2003/06/06 | 1,092.5 | 1,102.5 | 1,087.5 | 1,092.5 | +12.5 | +1.2% | 84,200 |
| 2003/06/05 | 1,090 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 227,200 |
| 2003/06/04 | 1,110 | 1,117.5 | 1,095 | 1,100 | -22.5 | -2% | 205,400 |
| 2003/06/03 | 1,072.5 | 1,125 | 1,067.5 | 1,122.5 | +62.5 | +5.9% | 265,400 |
| 2003/06/02 | 1,085 | 1,087.5 | 1,052.5 | 1,060 | -20 | -1.9% | 211,800 |
| 2003/05/30 | 1,075 | 1,090 | 1,075 | 1,080 | ±0 | ±0% | 75,800 |
| 2003/05/29 | 1,090 | 1,090 | 1,075 | 1,080 | -15 | -1.4% | 185,000 |
| 2003/05/28 | 1,095 | 1,112.5 | 1,080 | 1,095 | +5 | +0.5% | 193,800 |
| 2003/05/27 | 1,130 | 1,130 | 1,090 | 1,090 | -40 | -3.5% | 135,400 |
| 2003/05/26 | 1,125 | 1,137.5 | 1,125 | 1,130 | +5 | +0.4% | 48,800 |
| 2003/05/23 | 1,135 | 1,135 | 1,125 | 1,125 | +10 | +0.9% | 90,200 |
| 2003/05/22 | 1,127.5 | 1,127.5 | 1,112.5 | 1,115 | -12.5 | -1.1% | 72,600 |
| 2003/05/21 | 1,120 | 1,135 | 1,120 | 1,127.5 | +17.5 | +1.6% | 90,400 |
| 2003/05/20 | 1,095 | 1,115 | 1,095 | 1,110 | +17.5 | +1.6% | 100,800 |
| 2003/05/19 | 1,110 | 1,110 | 1,087.5 | 1,092.5 | -20 | -1.8% | 169,200 |
| 2003/05/16 | 1,117.5 | 1,120 | 1,105 | 1,112.5 | -5 | -0.4% | 186,200 |
| 2003/05/15 | 1,155 | 1,157.5 | 1,117.5 | 1,117.5 | -60 | -5.1% | 254,200 |
| 2003/05/14 | 1,190 | 1,210 | 1,177.5 | 1,177.5 | -12.5 | -1.1% | 119,000 |
| 2003/05/13 | 1,200 | 1,212.5 | 1,187.5 | 1,190 | -2.5 | -0.2% | 108,200 |
| 2003/05/12 | 1,195 | 1,197.5 | 1,180 | 1,192.5 | -7.5 | -0.6% | 62,600 |
| 2003/05/09 | 1,172.5 | 1,200 | 1,172.5 | 1,200 | +27.5 | +2.3% | 99,000 |
| 2003/05/08 | 1,170 | 1,197.5 | 1,170 | 1,172.5 | -12.5 | -1.1% | 72,000 |
| 2003/05/07 | 1,160 | 1,195 | 1,157.5 | 1,185 | +10 | +0.9% | 38,800 |
| 2003/05/06 | 1,175 | 1,212.5 | 1,172.5 | 1,175 | +2.5 | +0.2% | 244,800 |
| 2003/05/02 | 1,155 | 1,172.5 | 1,140 | 1,172.5 | +25 | +2.2% | 100,200 |
| 2003/05/01 | 1,115 | 1,150 | 1,102.5 | 1,147.5 | +12.5 | +1.1% | 121,400 |
| 2003/04/30 | 1,107.5 | 1,147.5 | 1,105 | 1,135 | +30 | +2.7% | 155,800 |
| 2003/04/28 | 1,110 | 1,122.5 | 1,095 | 1,105 | -30 | -2.6% | 75,800 |
| 2003/04/25 | 1,150 | 1,152.5 | 1,135 | 1,135 | -22.5 | -1.9% | 73,600 |
| 2003/04/24 | 1,180 | 1,180 | 1,152.5 | 1,157.5 | -22.5 | -1.9% | 109,200 |
| 2003/04/23 | 1,160 | 1,180 | 1,157.5 | 1,180 | +27.5 | +2.4% | 162,400 |
| 2003/04/22 | 1,152.5 | 1,157.5 | 1,150 | 1,152.5 | ±0 | ±0% | 85,200 |
| 2003/04/21 | 1,152.5 | 1,167.5 | 1,140 | 1,152.5 | -2.5 | -0.2% | 173,200 |
| 2003/04/18 | 1,140 | 1,155 | 1,140 | 1,155 | -5 | -0.4% | 197,000 |
| 2003/04/17 | 1,150 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 126,000 |
| 2003/04/16 | 1,170 | 1,172.5 | 1,150 | 1,170 | ±0 | ±0% | 132,800 |
| 2003/04/15 | 1,175 | 1,175 | 1,162.5 | 1,170 | -2.5 | -0.2% | 237,800 |
| 2003/04/14 | 1,180 | 1,185 | 1,152.5 | 1,172.5 | -12.5 | -1.1% | 142,400 |
| 2003/04/11 | 1,172.5 | 1,190 | 1,155 | 1,185 | +12.5 | +1.1% | 274,200 |
5351～
5400
件表示中 / 6943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 | 134,100円 | +4.0% | -26.9% | 2.98% | 32.54倍 | 0.86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 |
| 日農薬 | 83,400円 | -2.9% | +16.3% | 2.64% | 32.63倍 | 0.85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 |
| 住精化 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 197,300円 | +5.2% | -8.9% | 4.05% | 9.94倍 | 0.50倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 185,100円 | +21.8% | -11.8% | 3.78% | 15.70倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
