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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,433 | 1,437 | 1,414 | 1,424 | -8 | -0.6% | 84,400 |
| 2022/12/23 | 1,430 | 1,434 | 1,420 | 1,432 | -10 | -0.7% | 79,700 |
| 2022/12/22 | 1,427 | 1,446 | 1,421 | 1,442 | +23 | +1.6% | 142,600 |
| 2022/12/21 | 1,410 | 1,421 | 1,407 | 1,419 | +12 | +0.9% | 161,900 |
| 2022/12/20 | 1,414 | 1,425 | 1,394 | 1,407 | -7 | -0.5% | 164,100 |
| 2022/12/19 | 1,404 | 1,419 | 1,396 | 1,414 | -17 | -1.2% | 129,200 |
| 2022/12/16 | 1,425 | 1,434 | 1,413 | 1,431 | -7 | -0.5% | 124,300 |
| 2022/12/15 | 1,449 | 1,466 | 1,437 | 1,438 | +8 | +0.6% | 156,300 |
| 2022/12/14 | 1,417 | 1,431 | 1,413 | 1,430 | +11 | +0.8% | 130,100 |
| 2022/12/13 | 1,419 | 1,432 | 1,414 | 1,419 | -17 | -1.2% | 156,500 |
| 2022/12/12 | 1,450 | 1,453 | 1,428 | 1,436 | -32 | -2.2% | 124,200 |
| 2022/12/09 | 1,450 | 1,472 | 1,448 | 1,468 | +19 | +1.3% | 88,100 |
| 2022/12/08 | 1,433 | 1,449 | 1,430 | 1,449 | +10 | +0.7% | 123,000 |
| 2022/12/07 | 1,412 | 1,450 | 1,412 | 1,439 | +26 | +1.8% | 143,400 |
| 2022/12/06 | 1,399 | 1,421 | 1,392 | 1,413 | +9 | +0.6% | 123,700 |
| 2022/12/05 | 1,415 | 1,421 | 1,391 | 1,404 | -14 | -1% | 115,300 |
| 2022/12/02 | 1,427 | 1,429 | 1,411 | 1,418 | -17 | -1.2% | 129,200 |
| 2022/12/01 | 1,442 | 1,449 | 1,424 | 1,435 | -3 | -0.2% | 107,600 |
| 2022/11/30 | 1,448 | 1,460 | 1,431 | 1,438 | -12 | -0.8% | 236,400 |
| 2022/11/29 | 1,430 | 1,455 | 1,425 | 1,450 | +20 | +1.4% | 125,300 |
| 2022/11/28 | 1,421 | 1,434 | 1,418 | 1,430 | +5 | +0.4% | 116,700 |
| 2022/11/25 | 1,423 | 1,432 | 1,415 | 1,425 | +17 | +1.2% | 127,300 |
| 2022/11/24 | 1,396 | 1,411 | 1,395 | 1,408 | +12 | +0.9% | 138,000 |
| 2022/11/22 | 1,387 | 1,398 | 1,386 | 1,396 | +16 | +1.2% | 168,500 |
| 2022/11/21 | 1,380 | 1,385 | 1,369 | 1,380 | +8 | +0.6% | 130,100 |
| 2022/11/18 | 1,376 | 1,379 | 1,357 | 1,372 | +13 | +1% | 145,100 |
| 2022/11/17 | 1,355 | 1,368 | 1,355 | 1,359 | +4 | +0.3% | 125,400 |
| 2022/11/16 | 1,356 | 1,359 | 1,339 | 1,355 | +5 | +0.4% | 111,800 |
| 2022/11/15 | 1,340 | 1,355 | 1,335 | 1,350 | +10 | +0.7% | 128,500 |
| 2022/11/14 | 1,350 | 1,360 | 1,340 | 1,340 | -17 | -1.3% | 149,300 |
| 2022/11/11 | 1,368 | 1,374 | 1,350 | 1,357 | +18 | +1.3% | 176,000 |
| 2022/11/10 | 1,345 | 1,346 | 1,333 | 1,339 | -14 | -1% | 172,700 |
| 2022/11/09 | 1,361 | 1,371 | 1,346 | 1,353 | -12 | -0.9% | 209,800 |
| 2022/11/08 | 1,380 | 1,395 | 1,365 | 1,365 | -13 | -0.9% | 238,800 |
| 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 |
651～
700
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 | 144,800円 | +10.7% | +91.7% | 2.76% | 23.26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 | 424,500円 | +4.2% | +4.2% | 3.16% | 10.33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 | 383,000円 | +2.0% | +5.6% | 4.54% | 10.71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 | 270,400円 | -4.1% | -0.2% | 3.48% | 14.79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
