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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 91,200 |
| 2002/10/08 | 1,170 | 1,200 | 1,145 | 1,150 | ±0 | ±0% | 232,400 |
| 2002/10/07 | 1,150 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 32,400 |
| 2002/10/04 | 1,150 | 1,167.5 | 1,150 | 1,155 | -12.5 | -1.1% | 47,000 |
| 2002/10/03 | 1,160 | 1,167.5 | 1,140 | 1,167.5 | -12.5 | -1.1% | 112,800 |
| 2002/10/02 | 1,185 | 1,190 | 1,175 | 1,180 | -10 | -0.8% | 76,600 |
| 2002/10/01 | 1,175 | 1,190 | 1,155 | 1,190 | ±0 | ±0% | 53,200 |
| 2002/09/30 | 1,175 | 1,190 | 1,160 | 1,190 | ±0 | ±0% | 62,200 |
| 2002/09/27 | 1,180 | 1,190 | 1,170 | 1,190 | +12.5 | +1.1% | 55,800 |
| 2002/09/26 | 1,172.5 | 1,185 | 1,165 | 1,177.5 | +7.5 | +0.6% | 93,800 |
| 2002/09/25 | 1,170 | 1,187.5 | 1,150 | 1,170 | -20 | -1.7% | 102,200 |
| 2002/09/24 | 1,140 | 1,190 | 1,135 | 1,190 | +10 | +0.8% | 130,200 |
| 2002/09/20 | 1,150 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 120,600 |
| 2002/09/19 | 1,145 | 1,167.5 | 1,137.5 | 1,150 | +5 | +0.4% | 105,200 |
| 2002/09/18 | 1,125 | 1,160 | 1,122.5 | 1,145 | +32.5 | +2.9% | 96,400 |
| 2002/09/17 | 1,090 | 1,125 | 1,087.5 | 1,112.5 | +32.5 | +3% | 35,200 |
| 2002/09/13 | 1,082.5 | 1,090 | 1,075 | 1,080 | -2.5 | -0.2% | 57,000 |
| 2002/09/12 | 1,065 | 1,082.5 | 1,060 | 1,082.5 | +10 | +0.9% | 69,200 |
| 2002/09/11 | 1,080 | 1,080 | 1,052.5 | 1,072.5 | -7.5 | -0.7% | 45,000 |
| 2002/09/10 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 46,200 |
| 2002/09/09 | 1,065 | 1,075 | 1,060 | 1,075 | +7.5 | +0.7% | 44,800 |
| 2002/09/06 | 1,072.5 | 1,072.5 | 1,055 | 1,067.5 | -2.5 | -0.2% | 46,600 |
| 2002/09/05 | 1,067.5 | 1,080 | 1,062.5 | 1,070 | +2.5 | +0.2% | 38,800 |
| 2002/09/04 | 1,047.5 | 1,067.5 | 1,035 | 1,067.5 | -37.5 | -3.4% | 52,800 |
| 2002/09/03 | 1,117.5 | 1,117.5 | 1,095 | 1,105 | -15 | -1.3% | 40,800 |
| 2002/09/02 | 1,130 | 1,135 | 1,117.5 | 1,120 | -25 | -2.2% | 58,200 |
| 2002/08/30 | 1,135 | 1,145 | 1,125 | 1,145 | +17.5 | +1.6% | 82,800 |
| 2002/08/29 | 1,132.5 | 1,132.5 | 1,125 | 1,127.5 | -7.5 | -0.7% | 43,600 |
| 2002/08/28 | 1,130 | 1,137.5 | 1,125 | 1,135 | ±0 | ±0% | 44,000 |
| 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 |
5601～
5650
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
