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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 1,380 | 1,390 | 1,340 | 1,365 | -35 | -2.5% | 164,000 |
| 1999/12/07 | 1,385 | 1,405 | 1,370 | 1,400 | -5 | -0.4% | 156,000 |
| 1999/12/06 | 1,375 | 1,405 | 1,375 | 1,405 | +30 | +2.2% | 134,000 |
| 1999/12/03 | 1,365 | 1,390 | 1,340 | 1,375 | +25 | +1.9% | 102,000 |
| 1999/12/02 | 1,435 | 1,440 | 1,325 | 1,350 | -85 | -5.9% | 114,000 |
| 1999/12/01 | 1,440 | 1,455 | 1,425 | 1,435 | -15 | -1% | 102,000 |
| 1999/11/30 | 1,460 | 1,475 | 1,435 | 1,450 | -30 | -2% | 92,000 |
| 1999/11/29 | 1,500 | 1,500 | 1,480 | 1,480 | +30 | +2.1% | 76,000 |
| 1999/11/26 | 1,450 | 1,450 | 1,430 | 1,450 | -10 | -0.7% | 90,000 |
| 1999/11/25 | 1,450 | 1,550 | 1,450 | 1,460 | +10 | +0.7% | 150,000 |
| 1999/11/24 | 1,550 | 1,555 | 1,450 | 1,450 | -75 | -4.9% | 128,000 |
| 1999/11/22 | 1,550 | 1,550 | 1,505 | 1,525 | +10 | +0.7% | 34,000 |
| 1999/11/19 | 1,455 | 1,575 | 1,455 | 1,515 | +110 | +7.8% | 394,000 |
| 1999/11/18 | 1,465 | 1,475 | 1,400 | 1,405 | -45 | -3.1% | 70,000 |
| 1999/11/17 | 1,545 | 1,545 | 1,390 | 1,450 | -40 | -2.7% | 34,000 |
| 1999/11/16 | 1,445 | 1,500 | 1,425 | 1,490 | +40 | +2.8% | 152,000 |
| 1999/11/15 | 1,550 | 1,560 | 1,400 | 1,450 | -105 | -6.8% | 112,000 |
| 1999/11/12 | 1,660 | 1,660 | 1,550 | 1,555 | -125 | -7.4% | 52,000 |
| 1999/11/11 | 1,650 | 1,680 | 1,600 | 1,680 | -70 | -4% | 122,000 |
| 1999/11/10 | 1,740 | 1,750 | 1,600 | 1,750 | ±0 | ±0% | 240,000 |
| 1999/11/09 | 1,800 | 1,800 | 1,700 | 1,750 | -100 | -5.4% | 132,000 |
| 1999/11/08 | 1,745 | 1,870 | 1,700 | 1,850 | +105 | +6% | 392,000 |
| 1999/11/05 | 1,675 | 1,745 | 1,650 | 1,745 | +95 | +5.8% | 94,000 |
| 1999/11/04 | 1,700 | 1,700 | 1,600 | 1,650 | -50 | -2.9% | 100,000 |
| 1999/11/02 | 1,670 | 1,700 | 1,645 | 1,700 | +55 | +3.3% | 382,000 |
| 1999/11/01 | 1,600 | 1,645 | 1,595 | 1,645 | +70 | +4.4% | 104,000 |
| 1999/10/29 | 1,625 | 1,625 | 1,555 | 1,575 | -25 | -1.6% | 66,000 |
| 1999/10/28 | 1,630 | 1,630 | 1,550 | 1,600 | -30 | -1.8% | 78,000 |
| 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 |
6301～
6350
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
