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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 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 |
| 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 |
5501～
5550
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
