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 |
|---|---|---|---|---|---|---|---|
| 1999/10/27 | 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 |
| 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 |
6251～
6300
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
