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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 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 |
| 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 |
6351～
6400
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
