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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,705 | 1,705 | 1,600 | 1,700 | +15 | +0.9% | 72,000 |
| 1999/10/20 | 1,675 | 1,725 | 1,675 | 1,685 | +10 | +0.6% | 64,000 |
| 1999/10/19 | 1,675 | 1,700 | 1,640 | 1,675 | +25 | +1.5% | 110,000 |
| 1999/10/18 | 1,740 | 1,740 | 1,550 | 1,650 | -150 | -8.3% | 70,000 |
| 1999/10/15 | 1,795 | 1,815 | 1,775 | 1,800 | +25 | +1.4% | 68,000 |
| 1999/10/14 | 1,745 | 1,830 | 1,725 | 1,775 | +25 | +1.4% | 234,000 |
| 1999/10/13 | 1,695 | 1,750 | 1,675 | 1,750 | +75 | +4.5% | 162,000 |
| 1999/10/12 | 1,750 | 1,750 | 1,675 | 1,675 | -100 | -5.6% | 54,000 |
| 1999/10/08 | 1,800 | 1,800 | 1,715 | 1,775 | -15 | -0.8% | 56,000 |
| 1999/10/07 | 1,860 | 1,860 | 1,790 | 1,790 | ±0 | ±0% | 82,000 |
| 1999/10/06 | 1,740 | 1,860 | 1,725 | 1,790 | +50 | +2.9% | 164,000 |
| 1999/10/05 | 1,865 | 1,900 | 1,740 | 1,740 | -100 | -5.4% | 164,000 |
| 1999/10/04 | 1,935 | 1,945 | 1,815 | 1,840 | -70 | -3.7% | 162,000 |
| 1999/10/01 | 1,945 | 1,945 | 1,890 | 1,910 | -40 | -2.1% | 138,000 |
| 1999/09/30 | 1,955 | 1,955 | 1,900 | 1,950 | ±0 | ±0% | 76,000 |
| 1999/09/29 | 1,880 | 1,950 | 1,875 | 1,950 | +60 | +3.2% | 154,000 |
| 1999/09/28 | 1,790 | 1,925 | 1,790 | 1,890 | +120 | +6.8% | 150,000 |
| 1999/09/27 | 1,740 | 1,790 | 1,730 | 1,770 | +20 | +1.1% | 78,000 |
| 1999/09/24 | 1,750 | 1,750 | 1,650 | 1,750 | -80 | -4.4% | 106,000 |
| 1999/09/22 | 1,765 | 1,830 | 1,715 | 1,830 | -135 | -6.9% | 160,000 |
| 1999/09/21 | 2,055 | 2,055 | 1,965 | 1,965 | -75 | -3.7% | 150,000 |
| 1999/09/20 | 2,050 | 2,050 | 2,000 | 2,040 | -60 | -2.9% | 98,000 |
| 1999/09/17 | 2,130 | 2,130 | 2,050 | 2,100 | -25 | -1.2% | 188,000 |
| 1999/09/16 | 2,250 | 2,250 | 2,125 | 2,125 | -150 | -6.6% | 280,000 |
| 1999/09/14 | 2,125 | 2,290 | 2,125 | 2,275 | +160 | +7.6% | 534,000 |
| 1999/09/13 | 2,105 | 2,175 | 2,105 | 2,115 | +20 | +1% | 316,000 |
| 1999/09/10 | 1,950 | 2,125 | 1,910 | 2,095 | +165 | +8.5% | 454,000 |
| 1999/09/09 | 1,950 | 1,950 | 1,905 | 1,930 | -35 | -1.8% | 158,000 |
| 1999/09/08 | 1,965 | 1,965 | 1,900 | 1,965 | +15 | +0.8% | 150,000 |
| 1999/09/07 | 1,950 | 1,975 | 1,900 | 1,950 | ±0 | ±0% | 200,000 |
| 1999/09/06 | 1,950 | 2,000 | 1,930 | 1,950 | +75 | +4% | 378,000 |
| 1999/09/03 | 1,875 | 1,950 | 1,875 | 1,875 | ±0 | ±0% | 366,000 |
| 1999/09/02 | 1,875 | 1,890 | 1,800 | 1,875 | ±0 | ±0% | 296,000 |
| 1999/09/01 | 1,830 | 1,900 | 1,785 | 1,875 | +45 | +2.5% | 538,000 |
| 1999/08/31 | 1,935 | 1,940 | 1,740 | 1,830 | -5 | -0.3% | 378,000 |
| 1999/08/30 | 1,940 | 1,940 | 1,805 | 1,835 | -100 | -5.2% | 304,000 |
| 1999/08/27 | 1,905 | 1,980 | 1,895 | 1,935 | +80 | +4.3% | 1,270,000 |
| 1999/08/26 | 1,680 | 1,875 | 1,605 | 1,855 | +165 | +9.8% | 840,000 |
| 1999/08/25 | 1,565 | 1,690 | 1,560 | 1,690 | +130 | +8.3% | 738,000 |
| 1999/08/24 | 1,530 | 1,575 | 1,525 | 1,560 | +35 | +2.3% | 602,000 |
| 1999/08/23 | 1,500 | 1,540 | 1,500 | 1,525 | +15 | +1% | 406,000 |
| 1999/08/20 | 1,510 | 1,515 | 1,500 | 1,510 | -10 | -0.7% | 194,000 |
| 1999/08/19 | 1,500 | 1,520 | 1,490 | 1,520 | -5 | -0.3% | 256,000 |
| 1999/08/18 | 1,500 | 1,540 | 1,495 | 1,525 | +65 | +4.5% | 604,000 |
| 1999/08/17 | 1,450 | 1,495 | 1,435 | 1,460 | +5 | +0.3% | 486,000 |
| 1999/08/16 | 1,385 | 1,475 | 1,380 | 1,455 | +75 | +5.4% | 566,000 |
| 1999/08/13 | 1,395 | 1,410 | 1,360 | 1,380 | -30 | -2.1% | 334,000 |
| 1999/08/12 | 1,250 | 1,410 | 1,250 | 1,410 | +160 | +12.8% | 944,000 |
| 1999/08/11 | 1,250 | 1,270 | 1,240 | 1,250 | -20 | -1.6% | 322,000 |
| 1999/08/10 | 1,250 | 1,275 | 1,235 | 1,270 | +25 | +2% | 168,000 |
6151～
6200
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
