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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 900 | 975 | 875 | 950 | +85 | +9.8% | 402,000 |
| 2000/01/05 | 940 | 940 | 850 | 865 | -75 | -8% | 276,000 |
| 2000/01/04 | 990 | 990 | 940 | 940 | -35 | -3.6% | 40,000 |
| 1999/12/30 | 1,025 | 1,035 | 975 | 975 | -25 | -2.5% | 112,000 |
| 1999/12/29 | 1,075 | 1,075 | 990 | 1,000 | -100 | -9.1% | 132,000 |
| 1999/12/28 | 1,140 | 1,150 | 1,085 | 1,100 | -50 | -4.3% | 50,000 |
| 1999/12/27 | 1,175 | 1,210 | 1,140 | 1,150 | -45 | -3.8% | 40,000 |
| 1999/12/24 | 1,210 | 1,210 | 1,175 | 1,195 | -5 | -0.4% | 52,000 |
| 1999/12/22 | 1,235 | 1,275 | 1,200 | 1,200 | -65 | -5.1% | 198,000 |
| 1999/12/21 | 1,275 | 1,300 | 1,210 | 1,265 | -35 | -2.7% | 110,000 |
| 1999/12/20 | 1,275 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 88,000 |
| 1999/12/17 | 1,300 | 1,300 | 1,200 | 1,260 | -30 | -2.3% | 148,000 |
| 1999/12/16 | 1,415 | 1,420 | 1,290 | 1,290 | -135 | -9.5% | 140,000 |
| 1999/12/15 | 1,465 | 1,465 | 1,400 | 1,425 | -25 | -1.7% | 174,000 |
| 1999/12/14 | 1,335 | 1,475 | 1,335 | 1,450 | +115 | +8.6% | 126,000 |
| 1999/12/13 | 1,275 | 1,350 | 1,275 | 1,335 | +50 | +3.9% | 156,000 |
| 1999/12/10 | 1,250 | 1,290 | 1,200 | 1,285 | +35 | +2.8% | 388,000 |
| 1999/12/09 | 1,350 | 1,370 | 1,230 | 1,250 | -115 | -8.4% | 112,000 |
| 1999/12/08 | 1,380 | 1,390 | 1,340 | 1,365 | -35 | -2.5% | 164,000 |
| 1999/12/07 | 1,385 | 1,405 | 1,370 | 1,400 | -5 | -0.4% | 156,000 |
| 1999/12/06 | 1,375 | 1,405 | 1,375 | 1,405 | +30 | +2.2% | 134,000 |
| 1999/12/03 | 1,365 | 1,390 | 1,340 | 1,375 | +25 | +1.9% | 102,000 |
| 1999/12/02 | 1,435 | 1,440 | 1,325 | 1,350 | -85 | -5.9% | 114,000 |
| 1999/12/01 | 1,440 | 1,455 | 1,425 | 1,435 | -15 | -1% | 102,000 |
| 1999/11/30 | 1,460 | 1,475 | 1,435 | 1,450 | -30 | -2% | 92,000 |
| 1999/11/29 | 1,500 | 1,500 | 1,480 | 1,480 | +30 | +2.1% | 76,000 |
| 1999/11/26 | 1,450 | 1,450 | 1,430 | 1,450 | -10 | -0.7% | 90,000 |
| 1999/11/25 | 1,450 | 1,550 | 1,450 | 1,460 | +10 | +0.7% | 150,000 |
| 1999/11/24 | 1,550 | 1,555 | 1,450 | 1,450 | -75 | -4.9% | 128,000 |
| 1999/11/22 | 1,550 | 1,550 | 1,505 | 1,525 | +10 | +0.7% | 34,000 |
| 1999/11/19 | 1,455 | 1,575 | 1,455 | 1,515 | +110 | +7.8% | 394,000 |
| 1999/11/18 | 1,465 | 1,475 | 1,400 | 1,405 | -45 | -3.1% | 70,000 |
| 1999/11/17 | 1,545 | 1,545 | 1,390 | 1,450 | -40 | -2.7% | 34,000 |
| 1999/11/16 | 1,445 | 1,500 | 1,425 | 1,490 | +40 | +2.8% | 152,000 |
| 1999/11/15 | 1,550 | 1,560 | 1,400 | 1,450 | -105 | -6.8% | 112,000 |
| 1999/11/12 | 1,660 | 1,660 | 1,550 | 1,555 | -125 | -7.4% | 52,000 |
| 1999/11/11 | 1,650 | 1,680 | 1,600 | 1,680 | -70 | -4% | 122,000 |
| 1999/11/10 | 1,740 | 1,750 | 1,600 | 1,750 | ±0 | ±0% | 240,000 |
| 1999/11/09 | 1,800 | 1,800 | 1,700 | 1,750 | -100 | -5.4% | 132,000 |
| 1999/11/08 | 1,745 | 1,870 | 1,700 | 1,850 | +105 | +6% | 392,000 |
| 1999/11/05 | 1,675 | 1,745 | 1,650 | 1,745 | +95 | +5.8% | 94,000 |
| 1999/11/04 | 1,700 | 1,700 | 1,600 | 1,650 | -50 | -2.9% | 100,000 |
| 1999/11/02 | 1,670 | 1,700 | 1,645 | 1,700 | +55 | +3.3% | 382,000 |
| 1999/11/01 | 1,600 | 1,645 | 1,595 | 1,645 | +70 | +4.4% | 104,000 |
| 1999/10/29 | 1,625 | 1,625 | 1,555 | 1,575 | -25 | -1.6% | 66,000 |
| 1999/10/28 | 1,630 | 1,630 | 1,550 | 1,600 | -30 | -1.8% | 78,000 |
| 1999/10/27 | 1,545 | 1,645 | 1,495 | 1,630 | +80 | +5.2% | 190,000 |
| 1999/10/26 | 1,640 | 1,640 | 1,550 | 1,550 | -120 | -7.2% | 58,000 |
| 1999/10/25 | 1,675 | 1,685 | 1,630 | 1,670 | -25 | -1.5% | 74,000 |
| 1999/10/22 | 1,665 | 1,695 | 1,665 | 1,695 | -5 | -0.3% | 30,000 |
6101～
6150
件表示中 / 6840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 | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79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に強み |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
