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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,561 | 1,565 | 1,543 | 1,556 | -15 | -1% | 187,300 |
| 2023/05/24 | 1,595 | 1,596 | 1,560 | 1,571 | -31 | -1.9% | 130,500 |
| 2023/05/23 | 1,637 | 1,637 | 1,597 | 1,602 | -36 | -2.2% | 131,600 |
| 2023/05/22 | 1,620 | 1,638 | 1,596 | 1,638 | +9 | +0.6% | 134,400 |
| 2023/05/19 | 1,641 | 1,650 | 1,612 | 1,629 | -7 | -0.4% | 103,500 |
| 2023/05/18 | 1,638 | 1,644 | 1,625 | 1,636 | +10 | +0.6% | 97,600 |
| 2023/05/17 | 1,614 | 1,629 | 1,605 | 1,626 | +7 | +0.4% | 97,000 |
| 2023/05/16 | 1,647 | 1,648 | 1,603 | 1,619 | -21 | -1.3% | 251,600 |
| 2023/05/15 | 1,622 | 1,655 | 1,622 | 1,640 | +53 | +3.3% | 263,900 |
| 2023/05/12 | 1,566 | 1,587 | 1,565 | 1,587 | +14 | +0.9% | 120,400 |
| 2023/05/11 | 1,583 | 1,583 | 1,564 | 1,573 | -12 | -0.8% | 73,300 |
| 2023/05/10 | 1,615 | 1,615 | 1,583 | 1,585 | -30 | -1.9% | 86,300 |
| 2023/05/09 | 1,593 | 1,615 | 1,590 | 1,615 | +22 | +1.4% | 126,500 |
| 2023/05/08 | 1,602 | 1,622 | 1,588 | 1,593 | -5 | -0.3% | 112,800 |
| 2023/05/02 | 1,617 | 1,620 | 1,593 | 1,598 | -19 | -1.2% | 154,600 |
| 2023/05/01 | 1,610 | 1,618 | 1,598 | 1,617 | +3 | +0.2% | 130,700 |
| 2023/04/28 | 1,610 | 1,614 | 1,598 | 1,614 | +27 | +1.7% | 94,400 |
| 2023/04/27 | 1,602 | 1,602 | 1,576 | 1,587 | -19 | -1.2% | 92,900 |
| 2023/04/26 | 1,590 | 1,625 | 1,581 | 1,606 | +8 | +0.5% | 126,400 |
| 2023/04/25 | 1,616 | 1,619 | 1,596 | 1,598 | -18 | -1.1% | 154,200 |
| 2023/04/24 | 1,600 | 1,630 | 1,594 | 1,616 | +27 | +1.7% | 124,600 |
| 2023/04/21 | 1,575 | 1,600 | 1,567 | 1,589 | +20 | +1.3% | 108,500 |
| 2023/04/20 | 1,567 | 1,579 | 1,561 | 1,569 | +2 | +0.1% | 53,600 |
| 2023/04/19 | 1,572 | 1,572 | 1,556 | 1,567 | -7 | -0.4% | 114,600 |
| 2023/04/18 | 1,561 | 1,583 | 1,545 | 1,574 | +8 | +0.5% | 180,000 |
| 2023/04/17 | 1,536 | 1,582 | 1,526 | 1,566 | +31 | +2% | 320,600 |
| 2023/04/14 | 1,514 | 1,538 | 1,509 | 1,535 | +30 | +2% | 146,800 |
| 2023/04/13 | 1,491 | 1,506 | 1,487 | 1,505 | +16 | +1.1% | 93,800 |
| 2023/04/12 | 1,480 | 1,504 | 1,480 | 1,489 | +9 | +0.6% | 97,200 |
| 2023/04/11 | 1,474 | 1,485 | 1,474 | 1,480 | +9 | +0.6% | 69,100 |
| 2023/04/10 | 1,462 | 1,473 | 1,453 | 1,471 | +12 | +0.8% | 71,900 |
| 2023/04/07 | 1,450 | 1,465 | 1,447 | 1,459 | +7 | +0.5% | 74,800 |
| 2023/04/06 | 1,463 | 1,469 | 1,451 | 1,452 | -16 | -1.1% | 109,000 |
| 2023/04/05 | 1,468 | 1,486 | 1,463 | 1,468 | -16 | -1.1% | 150,800 |
| 2023/04/04 | 1,488 | 1,488 | 1,464 | 1,484 | ±0 | ±0% | 171,900 |
| 2023/04/03 | 1,475 | 1,494 | 1,470 | 1,484 | +7 | +0.5% | 97,500 |
| 2023/03/31 | 1,475 | 1,487 | 1,463 | 1,477 | +2 | +0.1% | 105,600 |
| 2023/03/30 | 1,473 | 1,478 | 1,460 | 1,475 | -28 | -1.9% | 191,000 |
| 2023/03/29 | 1,477 | 1,504 | 1,471 | 1,503 | +37 | +2.5% | 304,100 |
| 2023/03/28 | 1,472 | 1,474 | 1,459 | 1,466 | -3 | -0.2% | 175,200 |
| 2023/03/27 | 1,481 | 1,487 | 1,464 | 1,469 | +3 | +0.2% | 253,600 |
| 2023/03/24 | 1,463 | 1,467 | 1,447 | 1,466 | +3 | +0.2% | 201,600 |
| 2023/03/23 | 1,460 | 1,468 | 1,453 | 1,463 | -1 | -0.1% | 106,300 |
| 2023/03/22 | 1,459 | 1,473 | 1,453 | 1,464 | +25 | +1.7% | 98,200 |
| 2023/03/20 | 1,448 | 1,451 | 1,438 | 1,439 | -11 | -0.8% | 143,200 |
| 2023/03/17 | 1,466 | 1,470 | 1,447 | 1,450 | -9 | -0.6% | 152,900 |
| 2023/03/16 | 1,439 | 1,459 | 1,432 | 1,459 | -3 | -0.2% | 107,500 |
| 2023/03/15 | 1,465 | 1,475 | 1,457 | 1,462 | +15 | +1% | 78,100 |
| 2023/03/14 | 1,467 | 1,467 | 1,436 | 1,447 | -31 | -2.1% | 131,100 |
| 2023/03/13 | 1,480 | 1,484 | 1,470 | 1,478 | -9 | -0.6% | 93,900 |
551～
600
件表示中 / 7021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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 | 426,500円 | +4.2% | +4.2% | 3.14% | 10.38倍 | 0.85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 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67倍 | 0.70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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 |
| 日精化 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
