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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 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 |
| 2000/01/13 | 1,075 | 1,300 | 1,050 | 1,240 | +190 | +18.1% | 252,000 |
| 2000/01/12 | 985 | 1,050 | 965 | 1,050 | +65 | +6.6% | 144,000 |
| 2000/01/11 | 1,025 | 1,030 | 975 | 985 | +15 | +1.5% | 112,000 |
| 2000/01/07 | 985 | 1,020 | 950 | 970 | +20 | +2.1% | 276,000 |
| 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 |
6251～
6300
件表示中 / 7022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 | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| ＺＡＣＲＯＳ | 423,000円 | +4.2% | +4.2% | 3.17% | 10.29倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 積水樹 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76倍 | 0.71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 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
