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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 2002/06/18 | 1,097.5 | 1,097.5 | 1,042.5 | 1,045 | -50 | -4.6% | 79,800 |
| 2002/06/17 | 1,095 | 1,112.5 | 1,080 | 1,095 | ±0 | ±0% | 151,000 |
| 2002/06/14 | 1,090 | 1,095 | 1,077.5 | 1,095 | ±0 | ±0% | 100,800 |
| 2002/06/13 | 1,092.5 | 1,097.5 | 1,085 | 1,095 | +2.5 | +0.2% | 211,200 |
| 2002/06/12 | 1,050 | 1,095 | 1,045 | 1,092.5 | +50 | +4.8% | 217,000 |
| 2002/06/11 | 1,050 | 1,065 | 1,040 | 1,042.5 | +2.5 | +0.2% | 88,400 |
| 2002/06/10 | 1,045 | 1,050 | 1,035 | 1,040 | -12.5 | -1.2% | 28,000 |
| 2002/06/07 | 1,050 | 1,060 | 1,047.5 | 1,052.5 | -7.5 | -0.7% | 74,200 |
| 2002/06/06 | 1,065 | 1,072.5 | 1,050 | 1,060 | -12.5 | -1.2% | 64,000 |
| 2002/06/05 | 1,065 | 1,075 | 1,065 | 1,072.5 | -22.5 | -2.1% | 30,200 |
| 2002/06/04 | 1,090 | 1,095 | 1,062.5 | 1,095 | -5 | -0.5% | 74,000 |
| 2002/06/03 | 1,100 | 1,100 | 1,087.5 | 1,100 | ±0 | ±0% | 55,400 |
| 2002/05/31 | 1,090 | 1,100 | 1,075 | 1,100 | +7.5 | +0.7% | 124,000 |
| 2002/05/30 | 1,075 | 1,092.5 | 1,075 | 1,092.5 | +2.5 | +0.2% | 61,800 |
| 2002/05/29 | 1,075 | 1,090 | 1,060 | 1,090 | -10 | -0.9% | 77,800 |
| 2002/05/28 | 1,075 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 158,200 |
| 2002/05/27 | 1,080 | 1,100 | 1,070 | 1,090 | +10 | +0.9% | 119,800 |
| 2002/05/24 | 1,065 | 1,090 | 1,055 | 1,080 | +20 | +1.9% | 175,800 |
| 2002/05/23 | 1,065 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 167,400 |
| 2002/05/22 | 1,080 | 1,080 | 1,040 | 1,040 | -37.5 | -3.5% | 110,600 |
| 2002/05/21 | 1,075 | 1,090 | 1,065 | 1,077.5 | -12.5 | -1.1% | 158,200 |
5651～
5700
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
