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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,311 | 1,313 | 1,290 | 1,307 | +7 | +0.5% | 264,600 |
| 2022/03/25 | 1,311 | 1,311 | 1,281 | 1,300 | +6 | +0.5% | 273,300 |
| 2022/03/24 | 1,277 | 1,296 | 1,274 | 1,294 | +9 | +0.7% | 171,900 |
| 2022/03/23 | 1,276 | 1,295 | 1,273 | 1,285 | +33 | +2.6% | 239,600 |
| 2022/03/22 | 1,252 | 1,270 | 1,250 | 1,252 | +13 | +1% | 289,800 |
| 2022/03/18 | 1,247 | 1,261 | 1,237 | 1,239 | -25 | -2% | 339,600 |
| 2022/03/17 | 1,242 | 1,266 | 1,229 | 1,264 | +52 | +4.3% | 338,600 |
| 2022/03/16 | 1,231 | 1,232 | 1,210 | 1,212 | -4 | -0.3% | 246,500 |
| 2022/03/15 | 1,218 | 1,232 | 1,212 | 1,216 | +8 | +0.7% | 259,500 |
| 2022/03/14 | 1,219 | 1,221 | 1,204 | 1,208 | -7 | -0.6% | 216,900 |
| 2022/03/11 | 1,228 | 1,239 | 1,215 | 1,215 | -47 | -3.7% | 289,300 |
| 2022/03/10 | 1,254 | 1,273 | 1,243 | 1,262 | +32 | +2.6% | 175,500 |
| 2022/03/09 | 1,256 | 1,264 | 1,225 | 1,230 | -31 | -2.5% | 226,400 |
| 2022/03/08 | 1,246 | 1,277 | 1,238 | 1,261 | +3 | +0.2% | 246,100 |
| 2022/03/07 | 1,266 | 1,270 | 1,249 | 1,258 | -30 | -2.3% | 262,300 |
| 2022/03/04 | 1,330 | 1,333 | 1,287 | 1,288 | -55 | -4.1% | 270,700 |
| 2022/03/03 | 1,345 | 1,356 | 1,341 | 1,343 | +10 | +0.8% | 118,500 |
| 2022/03/02 | 1,356 | 1,359 | 1,333 | 1,333 | -41 | -3% | 198,200 |
| 2022/03/01 | 1,394 | 1,398 | 1,369 | 1,374 | ±0 | ±0% | 211,000 |
| 2022/02/28 | 1,340 | 1,379 | 1,338 | 1,374 | +28 | +2.1% | 198,900 |
| 2022/02/25 | 1,336 | 1,354 | 1,322 | 1,346 | +4 | +0.3% | 234,800 |
| 2022/02/24 | 1,371 | 1,380 | 1,332 | 1,342 | -52 | -3.7% | 334,000 |
| 2022/02/22 | 1,369 | 1,396 | 1,365 | 1,394 | +2 | +0.1% | 186,200 |
| 2022/02/21 | 1,367 | 1,397 | 1,356 | 1,392 | +1 | +0.1% | 211,800 |
| 2022/02/18 | 1,361 | 1,392 | 1,361 | 1,391 | +12 | +0.9% | 198,000 |
| 2022/02/17 | 1,376 | 1,386 | 1,366 | 1,379 | +10 | +0.7% | 176,800 |
| 2022/02/16 | 1,353 | 1,377 | 1,343 | 1,369 | +35 | +2.6% | 310,900 |
| 2022/02/15 | 1,299 | 1,346 | 1,299 | 1,334 | +46 | +3.6% | 574,600 |
| 2022/02/14 | 1,261 | 1,294 | 1,261 | 1,288 | -2 | -0.2% | 644,600 |
| 2022/02/10 | 1,283 | 1,294 | 1,275 | 1,290 | +19 | +1.5% | 240,900 |
| 2022/02/09 | 1,269 | 1,289 | 1,260 | 1,271 | +1 | +0.1% | 239,200 |
| 2022/02/08 | 1,253 | 1,275 | 1,252 | 1,270 | -13 | -1% | 280,500 |
| 2022/02/07 | 1,281 | 1,298 | 1,274 | 1,283 | -6 | -0.5% | 182,000 |
| 2022/02/04 | 1,267 | 1,296 | 1,258 | 1,289 | +2 | +0.2% | 279,400 |
| 2022/02/03 | 1,262 | 1,287 | 1,245 | 1,287 | +5 | +0.4% | 361,900 |
| 2022/02/02 | 1,287 | 1,294 | 1,262 | 1,282 | -72 | -5.3% | 711,100 |
| 2022/02/01 | 1,379 | 1,387 | 1,343 | 1,354 | -14 | -1% | 162,000 |
| 2022/01/31 | 1,350 | 1,376 | 1,350 | 1,368 | +19 | +1.4% | 145,300 |
| 2022/01/28 | 1,336 | 1,350 | 1,322 | 1,349 | +35 | +2.7% | 144,700 |
| 2022/01/27 | 1,365 | 1,365 | 1,307 | 1,314 | -59 | -4.3% | 278,800 |
| 2022/01/26 | 1,378 | 1,380 | 1,363 | 1,373 | -5 | -0.4% | 100,700 |
| 2022/01/25 | 1,388 | 1,388 | 1,361 | 1,378 | -14 | -1% | 98,500 |
| 2022/01/24 | 1,374 | 1,392 | 1,365 | 1,392 | +4 | +0.3% | 106,700 |
| 2022/01/21 | 1,350 | 1,389 | 1,339 | 1,388 | +22 | +1.6% | 106,000 |
| 2022/01/20 | 1,347 | 1,376 | 1,344 | 1,366 | +23 | +1.7% | 121,300 |
| 2022/01/19 | 1,363 | 1,373 | 1,341 | 1,343 | -38 | -2.8% | 193,500 |
| 2022/01/18 | 1,375 | 1,392 | 1,370 | 1,381 | +14 | +1% | 103,600 |
| 2022/01/17 | 1,380 | 1,389 | 1,361 | 1,367 | ±0 | ±0% | 58,700 |
| 2022/01/14 | 1,370 | 1,370 | 1,353 | 1,367 | -14 | -1% | 234,900 |
| 2022/01/13 | 1,400 | 1,402 | 1,381 | 1,381 | -18 | -1.3% | 116,600 |
751～
800
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
