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 |
|---|---|---|---|---|---|---|---|
| 2000/03/27 | 840 | 860 | 830 | 860 | +10 | +1.2% | 96,000 |
| 2000/03/24 | 890 | 890 | 840 | 850 | -10 | -1.2% | 240,000 |
| 2000/03/23 | 915 | 935 | 830 | 860 | -55 | -6% | 284,000 |
| 2000/03/22 | 825 | 925 | 815 | 915 | +110 | +13.7% | 510,000 |
| 2000/03/21 | 815 | 820 | 790 | 805 | +10 | +1.3% | 292,000 |
| 2000/03/17 | 795 | 810 | 780 | 795 | +15 | +1.9% | 158,000 |
| 2000/03/16 | 775 | 785 | 760 | 780 | +15 | +2% | 140,000 |
| 2000/03/15 | 755 | 780 | 740 | 765 | +10 | +1.3% | 270,000 |
| 2000/03/14 | 750 | 765 | 740 | 755 | -5 | -0.7% | 320,000 |
| 2000/03/13 | 785 | 795 | 745 | 760 | -10 | -1.3% | 424,000 |
| 2000/03/10 | 765 | 800 | 750 | 770 | +10 | +1.3% | 1,006,000 |
| 2000/03/09 | 805 | 805 | 755 | 760 | -45 | -5.6% | 216,000 |
| 2000/03/08 | 810 | 825 | 760 | 805 | -20 | -2.4% | 566,000 |
| 2000/03/07 | 890 | 890 | 800 | 825 | -55 | -6.3% | 374,000 |
| 2000/03/06 | 895 | 900 | 875 | 880 | -15 | -1.7% | 76,000 |
| 2000/03/03 | 935 | 935 | 895 | 895 | -30 | -3.2% | 248,000 |
| 2000/03/02 | 910 | 925 | 900 | 925 | +25 | +2.8% | 142,000 |
| 2000/03/01 | 885 | 930 | 885 | 900 | +10 | +1.1% | 168,000 |
| 2000/02/29 | 890 | 900 | 870 | 890 | +20 | +2.3% | 318,000 |
| 2000/02/28 | 905 | 915 | 850 | 870 | -25 | -2.8% | 224,000 |
| 2000/02/25 | 925 | 925 | 885 | 895 | -10 | -1.1% | 226,000 |
| 2000/02/24 | 920 | 930 | 890 | 905 | -15 | -1.6% | 180,000 |
| 2000/02/23 | 930 | 955 | 900 | 920 | -35 | -3.7% | 276,000 |
| 2000/02/22 | 940 | 975 | 905 | 955 | +50 | +5.5% | 154,000 |
| 2000/02/21 | 1,000 | 1,015 | 890 | 905 | -90 | -9% | 382,000 |
| 2000/02/18 | 1,015 | 1,025 | 990 | 995 | ±0 | ±0% | 194,000 |
| 2000/02/17 | 995 | 1,015 | 985 | 995 | -5 | -0.5% | 144,000 |
| 2000/02/16 | 1,050 | 1,050 | 995 | 1,000 | -25 | -2.4% | 136,000 |
| 2000/02/15 | 1,150 | 1,150 | 1,025 | 1,025 | -105 | -9.3% | 144,000 |
| 2000/02/14 | 1,170 | 1,175 | 1,130 | 1,130 | -20 | -1.7% | 300,000 |
| 2000/02/10 | 1,200 | 1,200 | 1,150 | 1,150 | -30 | -2.5% | 184,000 |
| 2000/02/09 | 1,190 | 1,195 | 1,135 | 1,180 | +5 | +0.4% | 346,000 |
| 2000/02/08 | 1,250 | 1,265 | 1,170 | 1,175 | -50 | -4.1% | 268,000 |
| 2000/02/07 | 1,290 | 1,305 | 1,200 | 1,225 | -25 | -2% | 568,000 |
| 2000/02/04 | 1,215 | 1,250 | 1,205 | 1,250 | +20 | +1.6% | 388,000 |
| 2000/02/03 | 1,255 | 1,255 | 1,215 | 1,230 | -35 | -2.8% | 70,000 |
| 2000/02/02 | 1,315 | 1,315 | 1,225 | 1,265 | -50 | -3.8% | 410,000 |
| 2000/02/01 | 1,325 | 1,350 | 1,265 | 1,315 | -35 | -2.6% | 210,000 |
| 2000/01/31 | 1,340 | 1,365 | 1,325 | 1,350 | +10 | +0.7% | 40,000 |
| 2000/01/28 | 1,225 | 1,350 | 1,225 | 1,340 | +140 | +11.7% | 172,000 |
| 2000/01/27 | 1,250 | 1,260 | 1,200 | 1,200 | -55 | -4.4% | 58,000 |
| 2000/01/26 | 1,175 | 1,255 | 1,160 | 1,255 | +95 | +8.2% | 104,000 |
| 2000/01/25 | 1,200 | 1,200 | 1,160 | 1,160 | -65 | -5.3% | 88,000 |
| 2000/01/24 | 1,200 | 1,225 | 1,140 | 1,225 | +35 | +2.9% | 136,000 |
| 2000/01/21 | 1,250 | 1,250 | 1,190 | 1,190 | -60 | -4.8% | 22,000 |
| 2000/01/20 | 1,320 | 1,350 | 1,250 | 1,250 | -90 | -6.7% | 44,000 |
| 2000/01/19 | 1,440 | 1,475 | 1,290 | 1,340 | -135 | -9.2% | 124,000 |
| 2000/01/18 | 1,190 | 1,490 | 1,190 | 1,475 | +325 | +28.3% | 676,000 |
| 2000/01/17 | 1,225 | 1,265 | 1,150 | 1,150 | ±0 | ±0% | 190,000 |
| 2000/01/14 | 1,225 | 1,245 | 1,140 | 1,150 | -90 | -7.3% | 132,000 |
6151～
6200
件表示中 / 6944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 | 136,100円 | +4.0% | -26.9% | 2.94% | 33.03倍 | 0.87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 | 82,500円 | -2.9% | +16.3% | 2.67% | 32.28倍 | 0.84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 | 476,500円 | +4.2% | +17.1% | 4.20% | 7.35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 | 196,600円 | +5.2% | -8.9% | 4.07% | 9.91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 | 186,900円 | +21.8% | -11.8% | 3.75% | 15.85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
