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 |
|---|---|---|---|---|---|---|---|
| 1999/08/13 | 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 |
| 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 |
6301～
6350
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
