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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,356 | 1,358 | 1,326 | 1,351 | -8 | -0.6% | 105,700 |
| 2022/05/18 | 1,362 | 1,365 | 1,340 | 1,359 | -3 | -0.2% | 112,700 |
| 2022/05/17 | 1,379 | 1,390 | 1,346 | 1,362 | -15 | -1.1% | 124,800 |
| 2022/05/16 | 1,349 | 1,383 | 1,347 | 1,377 | +55 | +4.2% | 223,800 |
| 2022/05/13 | 1,329 | 1,344 | 1,302 | 1,322 | -22 | -1.6% | 287,300 |
| 2022/05/12 | 1,280 | 1,368 | 1,272 | 1,344 | +86 | +6.8% | 651,500 |
| 2022/05/11 | 1,269 | 1,269 | 1,238 | 1,258 | -2 | -0.2% | 133,000 |
| 2022/05/10 | 1,235 | 1,269 | 1,227 | 1,260 | +22 | +1.8% | 151,700 |
| 2022/05/09 | 1,260 | 1,266 | 1,238 | 1,238 | -27 | -2.1% | 159,200 |
| 2022/05/06 | 1,305 | 1,305 | 1,258 | 1,265 | -55 | -4.2% | 224,200 |
| 2022/05/02 | 1,303 | 1,322 | 1,302 | 1,320 | +25 | +1.9% | 130,100 |
| 2022/04/28 | 1,266 | 1,299 | 1,266 | 1,295 | +18 | +1.4% | 137,800 |
| 2022/04/27 | 1,272 | 1,281 | 1,265 | 1,277 | -13 | -1% | 167,000 |
| 2022/04/26 | 1,274 | 1,300 | 1,269 | 1,290 | +12 | +0.9% | 109,800 |
| 2022/04/25 | 1,271 | 1,281 | 1,264 | 1,278 | -18 | -1.4% | 124,400 |
| 2022/04/22 | 1,284 | 1,298 | 1,279 | 1,296 | -12 | -0.9% | 107,300 |
| 2022/04/21 | 1,301 | 1,322 | 1,301 | 1,308 | -3 | -0.2% | 124,200 |
| 2022/04/20 | 1,320 | 1,327 | 1,310 | 1,311 | +11 | +0.8% | 106,800 |
| 2022/04/19 | 1,296 | 1,316 | 1,296 | 1,300 | -3 | -0.2% | 109,300 |
| 2022/04/18 | 1,281 | 1,308 | 1,279 | 1,303 | +7 | +0.5% | 109,600 |
| 2022/04/15 | 1,311 | 1,326 | 1,290 | 1,296 | -25 | -1.9% | 161,300 |
| 2022/04/14 | 1,319 | 1,327 | 1,303 | 1,321 | +14 | +1.1% | 113,400 |
| 2022/04/13 | 1,286 | 1,312 | 1,286 | 1,307 | +3 | +0.2% | 92,000 |
| 2022/04/12 | 1,300 | 1,314 | 1,292 | 1,304 | +10 | +0.8% | 133,800 |
| 2022/04/11 | 1,299 | 1,308 | 1,287 | 1,294 | -18 | -1.4% | 91,400 |
| 2022/04/08 | 1,321 | 1,324 | 1,292 | 1,312 | +7 | +0.5% | 165,100 |
| 2022/04/07 | 1,341 | 1,352 | 1,302 | 1,305 | -58 | -4.3% | 206,400 |
| 2022/04/06 | 1,355 | 1,378 | 1,352 | 1,363 | -12 | -0.9% | 157,400 |
| 2022/04/05 | 1,365 | 1,382 | 1,352 | 1,375 | +12 | +0.9% | 196,400 |
| 2022/04/04 | 1,347 | 1,365 | 1,343 | 1,363 | +37 | +2.8% | 246,900 |
| 2022/04/01 | 1,297 | 1,332 | 1,296 | 1,326 | +11 | +0.8% | 190,500 |
| 2022/03/31 | 1,320 | 1,325 | 1,308 | 1,315 | ±0 | ±0% | 147,900 |
| 2022/03/30 | 1,304 | 1,315 | 1,290 | 1,315 | -14 | -1.1% | 291,700 |
| 2022/03/29 | 1,315 | 1,329 | 1,293 | 1,329 | +22 | +1.7% | 438,900 |
| 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 |
801～
850
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 | - | +10.7% | +91.7% | - | - | - |
|
「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 | - | +4.2% | +4.2% | - | - | - |
|
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 | - | +6.4% | +23.0% | - | - | - |
|
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 | - | +2.0% | +5.6% | - | - | - |
|
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 | - | -4.1% | -0.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
