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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,500 | 1,514 | 1,486 | 1,487 | -27 | -1.8% | 224,600 |
| 2023/03/09 | 1,484 | 1,515 | 1,484 | 1,514 | +38 | +2.6% | 126,900 |
| 2023/03/08 | 1,463 | 1,479 | 1,461 | 1,476 | +11 | +0.8% | 85,900 |
| 2023/03/07 | 1,462 | 1,477 | 1,461 | 1,465 | +1 | +0.1% | 122,700 |
| 2023/03/06 | 1,464 | 1,473 | 1,457 | 1,464 | +5 | +0.3% | 135,300 |
| 2023/03/03 | 1,442 | 1,466 | 1,442 | 1,459 | +21 | +1.5% | 148,200 |
| 2023/03/02 | 1,419 | 1,438 | 1,419 | 1,438 | +22 | +1.6% | 121,400 |
| 2023/03/01 | 1,429 | 1,430 | 1,409 | 1,416 | -19 | -1.3% | 82,600 |
| 2023/02/28 | 1,425 | 1,435 | 1,421 | 1,435 | +17 | +1.2% | 100,700 |
| 2023/02/27 | 1,431 | 1,433 | 1,412 | 1,418 | -20 | -1.4% | 127,400 |
| 2023/02/24 | 1,430 | 1,440 | 1,420 | 1,438 | +8 | +0.6% | 67,000 |
| 2023/02/22 | 1,428 | 1,439 | 1,426 | 1,430 | -3 | -0.2% | 79,800 |
| 2023/02/21 | 1,434 | 1,439 | 1,429 | 1,433 | -1 | -0.1% | 59,900 |
| 2023/02/20 | 1,431 | 1,451 | 1,431 | 1,434 | +3 | +0.2% | 87,900 |
| 2023/02/17 | 1,448 | 1,448 | 1,431 | 1,431 | -22 | -1.5% | 82,600 |
| 2023/02/16 | 1,435 | 1,470 | 1,435 | 1,453 | +43 | +3% | 162,500 |
| 2023/02/15 | 1,416 | 1,417 | 1,404 | 1,410 | -3 | -0.2% | 73,700 |
| 2023/02/14 | 1,419 | 1,422 | 1,407 | 1,413 | +11 | +0.8% | 44,400 |
| 2023/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | -11 | -0.8% | 58,600 |
| 2023/02/10 | 1,404 | 1,415 | 1,397 | 1,413 | +3 | +0.2% | 48,400 |
| 2023/02/09 | 1,402 | 1,424 | 1,401 | 1,410 | +1 | +0.1% | 58,600 |
| 2023/02/08 | 1,416 | 1,428 | 1,405 | 1,409 | -15 | -1.1% | 54,400 |
| 2023/02/07 | 1,420 | 1,437 | 1,417 | 1,424 | +4 | +0.3% | 87,700 |
| 2023/02/06 | 1,395 | 1,429 | 1,391 | 1,420 | +33 | +2.4% | 129,700 |
| 2023/02/03 | 1,423 | 1,423 | 1,374 | 1,387 | -51 | -3.5% | 291,400 |
| 2023/02/02 | 1,475 | 1,475 | 1,426 | 1,438 | -9 | -0.6% | 170,100 |
| 2023/02/01 | 1,475 | 1,480 | 1,442 | 1,447 | -22 | -1.5% | 130,100 |
| 2023/01/31 | 1,459 | 1,472 | 1,453 | 1,469 | +19 | +1.3% | 90,900 |
| 2023/01/30 | 1,437 | 1,456 | 1,436 | 1,450 | +12 | +0.8% | 85,200 |
| 2023/01/27 | 1,427 | 1,441 | 1,423 | 1,438 | +12 | +0.8% | 78,600 |
| 2023/01/26 | 1,426 | 1,438 | 1,425 | 1,426 | +6 | +0.4% | 59,600 |
| 2023/01/25 | 1,421 | 1,424 | 1,401 | 1,420 | -1 | -0.1% | 85,000 |
| 2023/01/24 | 1,410 | 1,422 | 1,405 | 1,421 | +19 | +1.4% | 85,600 |
| 2023/01/23 | 1,396 | 1,406 | 1,391 | 1,402 | +17 | +1.2% | 66,300 |
| 2023/01/20 | 1,380 | 1,388 | 1,374 | 1,385 | +8 | +0.6% | 89,000 |
| 2023/01/19 | 1,368 | 1,384 | 1,364 | 1,377 | +8 | +0.6% | 68,300 |
| 2023/01/18 | 1,354 | 1,374 | 1,350 | 1,369 | +18 | +1.3% | 64,300 |
| 2023/01/17 | 1,348 | 1,354 | 1,344 | 1,351 | +4 | +0.3% | 61,500 |
| 2023/01/16 | 1,340 | 1,357 | 1,334 | 1,347 | +1 | +0.1% | 59,200 |
| 2023/01/13 | 1,358 | 1,364 | 1,340 | 1,346 | -16 | -1.2% | 126,600 |
| 2023/01/12 | 1,383 | 1,383 | 1,357 | 1,362 | -29 | -2.1% | 149,200 |
| 2023/01/11 | 1,408 | 1,414 | 1,386 | 1,391 | -12 | -0.9% | 123,300 |
| 2023/01/10 | 1,418 | 1,422 | 1,403 | 1,403 | -11 | -0.8% | 71,500 |
| 2023/01/06 | 1,424 | 1,427 | 1,409 | 1,414 | -13 | -0.9% | 75,400 |
| 2023/01/05 | 1,421 | 1,433 | 1,411 | 1,427 | ±0 | ±0% | 99,000 |
| 2023/01/04 | 1,446 | 1,446 | 1,418 | 1,427 | -37 | -2.5% | 98,200 |
| 2022/12/30 | 1,468 | 1,475 | 1,461 | 1,464 | +1 | +0.1% | 70,800 |
| 2022/12/29 | 1,475 | 1,475 | 1,446 | 1,463 | -6 | -0.4% | 82,000 |
| 2022/12/28 | 1,469 | 1,471 | 1,459 | 1,469 | ±0 | ±0% | 100,300 |
| 2022/12/27 | 1,437 | 1,470 | 1,437 | 1,469 | +45 | +3.2% | 131,100 |
601～
650
件表示中 / 7021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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 | 426,500円 | +4.2% | +4.2% | 3.14% | 10.38倍 | 0.85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 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67倍 | 0.70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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 |
| 日精化 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
