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 |
|---|---|---|---|---|---|---|---|
| 2002/08/27 | 1,130 | 1,135 | 1,125 | 1,135 | ±0 | ±0% | 32,200 |
| 2002/08/26 | 1,125 | 1,135 | 1,125 | 1,135 | +15 | +1.3% | 21,000 |
| 2002/08/23 | 1,125 | 1,135 | 1,120 | 1,120 | -15 | -1.3% | 36,000 |
| 2002/08/22 | 1,125 | 1,140 | 1,122.5 | 1,135 | +15 | +1.3% | 190,400 |
| 2002/08/21 | 1,102.5 | 1,130 | 1,085 | 1,120 | -60 | -5.1% | 341,000 |
| 2002/08/20 | 1,177.5 | 1,180 | 1,155 | 1,180 | +5 | +0.4% | 63,800 |
| 2002/08/19 | 1,195 | 1,195 | 1,170 | 1,175 | -20 | -1.7% | 94,200 |
| 2002/08/16 | 1,180 | 1,195 | 1,165 | 1,195 | +30 | +2.6% | 127,400 |
| 2002/08/15 | 1,175 | 1,180 | 1,145 | 1,165 | +20 | +1.7% | 170,000 |
| 2002/08/14 | 1,100 | 1,145 | 1,097.5 | 1,145 | +42.5 | +3.9% | 156,200 |
| 2002/08/13 | 1,075 | 1,125 | 1,075 | 1,102.5 | +37.5 | +3.5% | 96,200 |
| 2002/08/12 | 1,140 | 1,140 | 1,050 | 1,065 | -72.5 | -6.4% | 178,600 |
| 2002/08/09 | 1,140 | 1,145 | 1,135 | 1,137.5 | ±0 | ±0% | 50,200 |
| 2002/08/08 | 1,150 | 1,155 | 1,137.5 | 1,137.5 | -7.5 | -0.7% | 40,000 |
| 2002/08/07 | 1,100 | 1,147.5 | 1,100 | 1,145 | +5 | +0.4% | 188,400 |
| 2002/08/06 | 1,147.5 | 1,150 | 1,115 | 1,140 | ±0 | ±0% | 81,800 |
| 2002/08/05 | 1,127.5 | 1,155 | 1,110 | 1,140 | +2.5 | +0.2% | 54,600 |
| 2002/08/02 | 1,140 | 1,165 | 1,132.5 | 1,137.5 | -40 | -3.4% | 45,600 |
| 2002/08/01 | 1,172.5 | 1,185 | 1,170 | 1,177.5 | +17.5 | +1.5% | 92,400 |
| 2002/07/31 | 1,160 | 1,160 | 1,107.5 | 1,160 | +10 | +0.9% | 86,200 |
| 2002/07/30 | 1,165 | 1,180 | 1,150 | 1,150 | +20 | +1.8% | 77,400 |
| 2002/07/29 | 1,175 | 1,175 | 1,130 | 1,130 | -62.5 | -5.2% | 74,000 |
| 2002/07/26 | 1,225 | 1,230 | 1,170 | 1,192.5 | -15 | -1.2% | 151,000 |
| 2002/07/25 | 1,225 | 1,225 | 1,190 | 1,207.5 | +7.5 | +0.6% | 130,400 |
| 2002/07/24 | 1,200 | 1,225 | 1,175 | 1,200 | +15 | +1.3% | 289,400 |
| 2002/07/23 | 1,145 | 1,187.5 | 1,130 | 1,185 | +35 | +3% | 55,400 |
| 2002/07/22 | 1,100 | 1,150 | 1,080 | 1,150 | +27.5 | +2.4% | 72,600 |
| 2002/07/19 | 1,130 | 1,135 | 1,107.5 | 1,122.5 | -12.5 | -1.1% | 112,400 |
| 2002/07/18 | 1,172.5 | 1,172.5 | 1,132.5 | 1,135 | -40 | -3.4% | 65,600 |
| 2002/07/17 | 1,155 | 1,175 | 1,130 | 1,175 | -20 | -1.7% | 227,400 |
| 2002/07/16 | 1,220 | 1,220 | 1,180 | 1,195 | -7.5 | -0.6% | 63,600 |
| 2002/07/15 | 1,207.5 | 1,230 | 1,202.5 | 1,202.5 | +12.5 | +1.1% | 444,000 |
| 2002/07/12 | 1,160 | 1,195 | 1,160 | 1,190 | +15 | +1.3% | 188,800 |
| 2002/07/11 | 1,147.5 | 1,180 | 1,147.5 | 1,175 | +30 | +2.6% | 100,400 |
| 2002/07/10 | 1,165 | 1,182.5 | 1,130 | 1,145 | -52.5 | -4.4% | 134,600 |
| 2002/07/09 | 1,147.5 | 1,210 | 1,140 | 1,197.5 | +47.5 | +4.1% | 260,000 |
| 2002/07/08 | 1,150 | 1,170 | 1,145 | 1,150 | ±0 | ±0% | 101,600 |
| 2002/07/05 | 1,150 | 1,177.5 | 1,142.5 | 1,150 | +7.5 | +0.7% | 375,000 |
| 2002/07/04 | 1,125 | 1,142.5 | 1,110 | 1,142.5 | +17.5 | +1.6% | 98,600 |
| 2002/07/03 | 1,110 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 121,800 |
| 2002/07/02 | 1,100 | 1,117.5 | 1,092.5 | 1,100 | -15 | -1.3% | 100,400 |
| 2002/07/01 | 1,122.5 | 1,122.5 | 1,090 | 1,115 | +52.5 | +4.9% | 105,200 |
| 2002/06/28 | 1,090 | 1,140 | 1,062.5 | 1,062.5 | +2.5 | +0.2% | 329,000 |
| 2002/06/27 | 1,060 | 1,075 | 1,055 | 1,060 | ±0 | ±0% | 169,000 |
| 2002/06/26 | 1,050 | 1,060 | 1,020 | 1,060 | +15 | +1.4% | 238,000 |
| 2002/06/25 | 1,027.5 | 1,050 | 1,025 | 1,045 | +5 | +0.5% | 83,200 |
| 2002/06/24 | 1,005 | 1,055 | 1,005 | 1,040 | -25 | -2.3% | 95,800 |
| 2002/06/21 | 1,070 | 1,075 | 1,062.5 | 1,065 | ±0 | ±0% | 126,200 |
| 2002/06/20 | 1,045 | 1,087.5 | 1,035 | 1,065 | +30 | +2.9% | 182,000 |
| 2002/06/19 | 1,047.5 | 1,075 | 1,035 | 1,035 | -10 | -1% | 61,600 |
5551～
5600
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
