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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,250 | 1,270 | 1,225 | 1,245 | -10 | -0.8% | 242,000 |
| 1999/08/06 | 1,300 | 1,300 | 1,250 | 1,255 | +35 | +2.9% | 320,000 |
| 1999/08/05 | 1,275 | 1,275 | 1,220 | 1,220 | -70 | -5.4% | 212,000 |
| 1999/08/04 | 1,270 | 1,325 | 1,270 | 1,290 | +20 | +1.6% | 620,000 |
| 1999/08/03 | 1,225 | 1,270 | 1,225 | 1,270 | +70 | +5.8% | 420,000 |
| 1999/08/02 | 1,185 | 1,225 | 1,185 | 1,200 | +25 | +2.1% | 148,000 |
| 1999/07/30 | 1,150 | 1,175 | 1,150 | 1,175 | +10 | +0.9% | 146,000 |
| 1999/07/29 | 1,150 | 1,165 | 1,145 | 1,165 | -10 | -0.9% | 170,000 |
| 1999/07/28 | 1,150 | 1,175 | 1,150 | 1,175 | +40 | +3.5% | 100,000 |
| 1999/07/27 | 1,125 | 1,135 | 1,120 | 1,135 | ±0 | ±0% | 124,000 |
| 1999/07/26 | 1,135 | 1,140 | 1,135 | 1,135 | -10 | -0.9% | 72,000 |
| 1999/07/23 | 1,170 | 1,170 | 1,120 | 1,145 | -55 | -4.6% | 56,000 |
| 1999/07/22 | 1,200 | 1,200 | 1,175 | 1,200 | -10 | -0.8% | 242,000 |
| 1999/07/21 | 1,150 | 1,210 | 1,145 | 1,210 | +60 | +5.2% | 440,000 |
| 1999/07/19 | 1,175 | 1,175 | 1,110 | 1,150 | -20 | -1.7% | 38,000 |
| 1999/07/16 | 1,215 | 1,245 | 1,170 | 1,170 | -40 | -3.3% | 98,000 |
| 1999/07/15 | 1,200 | 1,225 | 1,175 | 1,210 | +35 | +3% | 104,000 |
| 1999/07/14 | 1,215 | 1,215 | 1,175 | 1,175 | -50 | -4.1% | 128,000 |
| 1999/07/13 | 1,180 | 1,235 | 1,170 | 1,225 | +25 | +2.1% | 220,000 |
| 1999/07/12 | 1,085 | 1,200 | 1,085 | 1,200 | +115 | +10.6% | 288,000 |
| 1999/07/09 | 1,150 | 1,155 | 1,080 | 1,085 | -80 | -6.9% | 162,000 |
| 1999/07/08 | 1,220 | 1,220 | 1,150 | 1,165 | -65 | -5.3% | 116,000 |
| 1999/07/07 | 1,260 | 1,265 | 1,160 | 1,230 | -45 | -3.5% | 164,000 |
| 1999/07/06 | 1,245 | 1,295 | 1,245 | 1,275 | +25 | +2% | 528,000 |
| 1999/07/05 | 1,160 | 1,275 | 1,160 | 1,250 | +110 | +9.6% | 592,000 |
| 1999/07/02 | 1,130 | 1,145 | 1,075 | 1,140 | +25 | +2.2% | 424,000 |
| 1999/07/01 | 1,100 | 1,120 | 1,020 | 1,115 | +20 | +1.8% | 352,000 |
| 1999/06/30 | 1,090 | 1,100 | 1,050 | 1,095 | +5 | +0.5% | 250,000 |
| 1999/06/29 | 1,045 | 1,100 | 1,025 | 1,090 | +65 | +6.3% | 218,000 |
| 1999/06/28 | 1,075 | 1,075 | 1,025 | 1,025 | -30 | -2.8% | 86,000 |
| 1999/06/25 | 1,075 | 1,090 | 1,040 | 1,055 | ±0 | ±0% | 224,000 |
| 1999/06/24 | 1,035 | 1,075 | 1,020 | 1,055 | +30 | +2.9% | 384,000 |
| 1999/06/23 | 1,000 | 1,030 | 1,000 | 1,025 | +35 | +3.5% | 584,000 |
| 1999/06/22 | 970 | 990 | 940 | 990 | +15 | +1.5% | 354,000 |
| 1999/06/21 | 940 | 995 | 940 | 975 | +30 | +3.2% | 434,000 |
| 1999/06/18 | 920 | 945 | 910 | 945 | +25 | +2.7% | 288,000 |
| 1999/06/17 | 945 | 945 | 900 | 920 | -10 | -1.1% | 326,000 |
| 1999/06/16 | 860 | 945 | 860 | 930 | +80 | +9.4% | 988,000 |
| 1999/06/15 | 835 | 870 | 830 | 850 | +20 | +2.4% | 302,000 |
| 1999/06/14 | 760 | 845 | 760 | 830 | +80 | +10.7% | 404,000 |
| 1999/06/11 | 720 | 750 | 720 | 750 | +30 | +4.2% | 104,000 |
| 1999/06/10 | 700 | 725 | 700 | 720 | +20 | +2.9% | 60,000 |
| 1999/06/09 | 725 | 725 | 700 | 700 | -25 | -3.4% | 24,000 |
| 1999/06/08 | 690 | 725 | 690 | 725 | +35 | +5.1% | 16,000 |
| 1999/06/07 | 725 | 725 | 690 | 690 | -50 | -6.8% | 16,000 |
| 1999/06/04 | 725 | 740 | 725 | 740 | +15 | +2.1% | 46,000 |
| 1999/06/03 | 695 | 725 | 695 | 725 | +30 | +4.3% | 14,000 |
| 1999/06/02 | 695 | 695 | 695 | 695 | +30 | +4.5% | 2,000 |
| 1999/06/01 | 675 | 675 | 665 | 665 | ±0 | ±0% | 18,000 |
| 1999/05/31 | 660 | 680 | 660 | 665 | -55 | -7.6% | 12,000 |
6201～
6250
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
