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 |
|---|---|---|---|---|---|---|---|
| 2002/04/04 | 875 | 883.5 | 869 | 869 | -11.5 | -1.3% | 41,800 |
| 2002/04/03 | 880 | 880.5 | 871 | 880.5 | -4.5 | -0.5% | 34,800 |
| 2002/04/02 | 889.5 | 889.5 | 880 | 885 | -5 | -0.6% | 13,400 |
| 2002/04/01 | 900 | 916 | 890 | 890 | -25 | -2.7% | 16,400 |
| 2002/03/29 | 915 | 926 | 913 | 915 | +4.5 | +0.5% | 30,800 |
| 2002/03/28 | 905 | 910.5 | 901 | 910.5 | +10.5 | +1.2% | 25,400 |
| 2002/03/27 | 912.5 | 915 | 897.5 | 900 | -15 | -1.6% | 28,400 |
| 2002/03/26 | 909.5 | 925 | 900 | 915 | -35 | -3.7% | 41,400 |
| 2002/03/25 | 945 | 959.5 | 943.5 | 950 | +5 | +0.5% | 132,800 |
| 2002/03/22 | 920 | 945 | 920 | 945 | +30 | +3.3% | 81,400 |
| 2002/03/20 | 900 | 920 | 900 | 915 | +20 | +2.2% | 51,800 |
| 2002/03/19 | 880 | 895 | 877.5 | 895 | +25 | +2.9% | 60,400 |
| 2002/03/18 | 863 | 870 | 860 | 870 | +8 | +0.9% | 49,200 |
| 2002/03/15 | 865 | 867.5 | 855.5 | 862 | +7 | +0.8% | 61,800 |
| 2002/03/14 | 870 | 870 | 852.5 | 855 | -11.5 | -1.3% | 55,600 |
| 2002/03/13 | 865.5 | 874.5 | 863.5 | 866.5 | +1 | +0.1% | 55,000 |
| 2002/03/12 | 885 | 885 | 865.5 | 865.5 | -17 | -1.9% | 88,200 |
| 2002/03/11 | 890 | 890 | 877.5 | 882.5 | +7.5 | +0.9% | 33,600 |
| 2002/03/08 | 875 | 877.5 | 870 | 875 | ±0 | ±0% | 25,600 |
| 2002/03/07 | 885 | 885 | 867.5 | 875 | +10 | +1.2% | 35,000 |
| 2002/03/06 | 870 | 875 | 865 | 865 | ±0 | ±0% | 14,600 |
| 2002/03/05 | 880.5 | 890 | 865 | 865 | -10 | -1.1% | 57,800 |
| 2002/03/04 | 875 | 895 | 865 | 875 | ±0 | ±0% | 56,000 |
| 2002/03/01 | 875 | 875 | 857.5 | 875 | +0.5 | +0.1% | 33,400 |
| 2002/02/28 | 870 | 875 | 870 | 874.5 | +6 | +0.7% | 10,000 |
| 2002/02/27 | 874.5 | 874.5 | 850.5 | 868.5 | +18.5 | +2.2% | 17,800 |
| 2002/02/26 | 855 | 871 | 850 | 850 | -22.5 | -2.6% | 59,800 |
| 2002/02/25 | 875 | 875 | 867.5 | 872.5 | -2.5 | -0.3% | 8,000 |
| 2002/02/22 | 875 | 875 | 872.5 | 875 | -2.5 | -0.3% | 74,400 |
| 2002/02/21 | 875 | 877.5 | 872.5 | 877.5 | +7.5 | +0.9% | 87,400 |
| 2002/02/20 | 870.5 | 874.5 | 865 | 870 | +1 | +0.1% | 24,000 |
| 2002/02/19 | 874.5 | 875 | 869 | 869 | -5.5 | -0.6% | 10,800 |
| 2002/02/18 | 875 | 875 | 870 | 874.5 | +9.5 | +1.1% | 52,400 |
| 2002/02/15 | 875 | 875 | 865 | 865 | +10 | +1.2% | 144,000 |
| 2002/02/14 | 850.5 | 856.5 | 850 | 855 | +7.5 | +0.9% | 27,800 |
| 2002/02/13 | 865 | 875 | 842.5 | 847.5 | -11.5 | -1.3% | 46,200 |
| 2002/02/12 | 850 | 865 | 850 | 859 | +17 | +2% | 72,400 |
| 2002/02/08 | 825 | 847.5 | 825 | 842 | +17 | +2.1% | 21,600 |
| 2002/02/07 | 831.5 | 848.5 | 825 | 825 | -10 | -1.2% | 75,800 |
| 2002/02/06 | 830 | 855 | 830 | 835 | +5 | +0.6% | 41,800 |
| 2002/02/05 | 875 | 875 | 825 | 830 | -45 | -5.1% | 73,000 |
| 2002/02/04 | 899 | 900 | 875 | 875 | -15 | -1.7% | 28,800 |
| 2002/02/01 | 900 | 905 | 890 | 890 | -10 | -1.1% | 15,600 |
| 2002/01/31 | 900 | 905 | 897.5 | 900 | -10 | -1.1% | 67,200 |
| 2002/01/30 | 900 | 910 | 895 | 910 | +9 | +1% | 28,800 |
| 2002/01/29 | 905.5 | 910 | 900 | 901 | +1 | +0.1% | 11,800 |
| 2002/01/28 | 910 | 920 | 900 | 900 | ±0 | ±0% | 7,800 |
| 2002/01/25 | 895 | 910 | 894.5 | 900 | +23.5 | +2.7% | 22,200 |
| 2002/01/24 | 900 | 900 | 875 | 876.5 | +21.5 | +2.5% | 54,200 |
| 2002/01/23 | 920.5 | 925 | 825 | 855 | -65 | -7.1% | 137,200 |
5651～
5700
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 | 134,600円 | +4.0% | -26.9% | 2.97% | 32.66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 | 83,600円 | -2.9% | +16.3% | 2.63% | 32.71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 | 478,000円 | +4.2% | +17.1% | 4.18% | 7.38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 | 196,300円 | +5.2% | -8.9% | 4.08% | 9.89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 | 185,900円 | +21.8% | -11.8% | 3.77% | 15.77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
