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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/23 | 1,540 | 1,560 | 1,534 | 1,559 | +7 | +0.5% | 80,300 |
| 2022/08/22 | 1,560 | 1,563 | 1,535 | 1,552 | -27 | -1.7% | 182,300 |
| 2022/08/19 | 1,591 | 1,599 | 1,573 | 1,579 | +4 | +0.3% | 115,100 |
| 2022/08/18 | 1,607 | 1,618 | 1,566 | 1,575 | -31 | -1.9% | 184,800 |
| 2022/08/17 | 1,598 | 1,609 | 1,590 | 1,606 | +22 | +1.4% | 96,900 |
| 2022/08/16 | 1,597 | 1,603 | 1,570 | 1,584 | -18 | -1.1% | 200,300 |
| 2022/08/15 | 1,582 | 1,605 | 1,580 | 1,602 | +25 | +1.6% | 118,500 |
| 2022/08/12 | 1,600 | 1,600 | 1,566 | 1,577 | -7 | -0.4% | 153,400 |
| 2022/08/10 | 1,567 | 1,594 | 1,567 | 1,584 | +10 | +0.6% | 92,700 |
| 2022/08/09 | 1,583 | 1,595 | 1,568 | 1,574 | +7 | +0.4% | 72,400 |
| 2022/08/08 | 1,560 | 1,580 | 1,551 | 1,567 | +4 | +0.3% | 162,800 |
| 2022/08/05 | 1,536 | 1,577 | 1,536 | 1,563 | +18 | +1.2% | 138,800 |
| 2022/08/04 | 1,533 | 1,567 | 1,524 | 1,545 | +6 | +0.4% | 260,600 |
| 2022/08/03 | 1,570 | 1,579 | 1,531 | 1,539 | -61 | -3.8% | 244,500 |
| 2022/08/02 | 1,593 | 1,603 | 1,556 | 1,600 | +57 | +3.7% | 352,400 |
701～
750
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
