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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,380 | 1,403 | 1,365 | 1,378 | -25 | -1.8% | 405,700 |
| 2022/11/04 | 1,420 | 1,420 | 1,363 | 1,403 | -138 | -9% | 980,000 |
| 2022/11/02 | 1,555 | 1,567 | 1,516 | 1,541 | +44 | +2.9% | 480,800 |
| 2022/11/01 | 1,508 | 1,509 | 1,491 | 1,497 | -10 | -0.7% | 64,800 |
| 2022/10/31 | 1,499 | 1,515 | 1,495 | 1,507 | +11 | +0.7% | 126,200 |
| 2022/10/28 | 1,454 | 1,499 | 1,454 | 1,496 | +25 | +1.7% | 235,400 |
| 2022/10/27 | 1,467 | 1,478 | 1,458 | 1,471 | -4 | -0.3% | 82,300 |
| 2022/10/26 | 1,458 | 1,486 | 1,454 | 1,475 | +30 | +2.1% | 87,800 |
| 2022/10/25 | 1,447 | 1,474 | 1,442 | 1,445 | +2 | +0.1% | 100,700 |
| 2022/10/24 | 1,481 | 1,481 | 1,443 | 1,443 | -20 | -1.4% | 106,700 |
| 2022/10/21 | 1,487 | 1,487 | 1,463 | 1,463 | -39 | -2.6% | 148,200 |
| 2022/10/20 | 1,488 | 1,509 | 1,488 | 1,502 | -4 | -0.3% | 85,800 |
| 2022/10/19 | 1,493 | 1,510 | 1,489 | 1,506 | +6 | +0.4% | 94,200 |
| 2022/10/18 | 1,527 | 1,541 | 1,500 | 1,500 | -12 | -0.8% | 104,700 |
| 2022/10/17 | 1,530 | 1,542 | 1,510 | 1,512 | -25 | -1.6% | 69,000 |
| 2022/10/14 | 1,537 | 1,544 | 1,514 | 1,537 | +32 | +2.1% | 196,900 |
| 2022/10/13 | 1,506 | 1,510 | 1,494 | 1,505 | -15 | -1% | 130,800 |
| 2022/10/12 | 1,489 | 1,521 | 1,471 | 1,520 | +89 | +6.2% | 243,200 |
| 2022/10/11 | 1,459 | 1,472 | 1,430 | 1,431 | -50 | -3.4% | 151,900 |
| 2022/10/07 | 1,481 | 1,491 | 1,474 | 1,481 | -21 | -1.4% | 118,300 |
| 2022/10/06 | 1,497 | 1,509 | 1,481 | 1,502 | +11 | +0.7% | 126,800 |
| 2022/10/05 | 1,525 | 1,535 | 1,491 | 1,491 | -14 | -0.9% | 108,400 |
| 2022/10/04 | 1,495 | 1,511 | 1,477 | 1,505 | +33 | +2.2% | 218,300 |
| 2022/10/03 | 1,517 | 1,517 | 1,459 | 1,472 | -48 | -3.2% | 198,500 |
| 2022/09/30 | 1,507 | 1,529 | 1,507 | 1,520 | +4 | +0.3% | 139,400 |
| 2022/09/29 | 1,511 | 1,523 | 1,498 | 1,516 | +13 | +0.9% | 121,000 |
| 2022/09/28 | 1,490 | 1,510 | 1,465 | 1,503 | -14 | -0.9% | 191,800 |
| 2022/09/27 | 1,498 | 1,536 | 1,498 | 1,517 | +29 | +1.9% | 128,600 |
| 2022/09/26 | 1,494 | 1,506 | 1,486 | 1,488 | -19 | -1.3% | 111,600 |
| 2022/09/22 | 1,503 | 1,514 | 1,498 | 1,507 | -11 | -0.7% | 69,600 |
| 2022/09/21 | 1,539 | 1,549 | 1,514 | 1,518 | -23 | -1.5% | 94,000 |
| 2022/09/20 | 1,524 | 1,541 | 1,513 | 1,541 | +17 | +1.1% | 113,900 |
| 2022/09/16 | 1,516 | 1,532 | 1,510 | 1,524 | +2 | +0.1% | 166,600 |
| 2022/09/15 | 1,520 | 1,532 | 1,510 | 1,522 | -13 | -0.8% | 166,800 |
| 2022/09/14 | 1,526 | 1,543 | 1,526 | 1,535 | -25 | -1.6% | 126,500 |
| 2022/09/13 | 1,544 | 1,560 | 1,532 | 1,560 | +20 | +1.3% | 97,000 |
| 2022/09/12 | 1,527 | 1,544 | 1,520 | 1,540 | +26 | +1.7% | 89,700 |
| 2022/09/09 | 1,500 | 1,528 | 1,500 | 1,514 | +23 | +1.5% | 167,400 |
| 2022/09/08 | 1,496 | 1,501 | 1,485 | 1,491 | +13 | +0.9% | 171,000 |
| 2022/09/07 | 1,489 | 1,489 | 1,464 | 1,478 | -11 | -0.7% | 136,500 |
| 2022/09/06 | 1,518 | 1,518 | 1,486 | 1,489 | -16 | -1.1% | 132,600 |
| 2022/09/05 | 1,506 | 1,519 | 1,489 | 1,505 | -17 | -1.1% | 195,400 |
| 2022/09/02 | 1,514 | 1,527 | 1,498 | 1,522 | +24 | +1.6% | 179,100 |
| 2022/09/01 | 1,488 | 1,504 | 1,481 | 1,498 | -8 | -0.5% | 147,900 |
| 2022/08/31 | 1,501 | 1,519 | 1,495 | 1,506 | -11 | -0.7% | 88,700 |
| 2022/08/30 | 1,523 | 1,527 | 1,512 | 1,517 | +5 | +0.3% | 71,200 |
| 2022/08/29 | 1,508 | 1,514 | 1,496 | 1,512 | -25 | -1.6% | 112,700 |
| 2022/08/26 | 1,539 | 1,551 | 1,527 | 1,537 | -1 | -0.1% | 99,200 |
| 2022/08/25 | 1,542 | 1,556 | 1,538 | 1,538 | -1 | -0.1% | 62,800 |
| 2022/08/24 | 1,559 | 1,563 | 1,526 | 1,539 | -20 | -1.3% | 120,100 |
601～
650
件表示中 / 6937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 | 135,800円 | +5.1% | -47.0% | 2.95% | 67.36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 |
| 石原産 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66倍 | 0.60倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 住精化 | 472,000円 | +4.2% | +17.1% | 4.24% | 7.28倍 | 0.65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 |
| 日農薬 | 79,000円 | -2.9% | +16.3% | 2.78% | 30.91倍 | 0.81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 |
| ＪＳＰ | 189,400円 | +5.2% | -8.9% | 4.22% | 9.55倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
