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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/12 | 1,391 | 1,411 | 1,391 | 1,399 | +18 | +1.3% | 108,000 |
| 2022/01/11 | 1,398 | 1,399 | 1,381 | 1,381 | -15 | -1.1% | 138,400 |
| 2022/01/07 | 1,423 | 1,423 | 1,390 | 1,396 | -3 | -0.2% | 109,000 |
| 2022/01/06 | 1,410 | 1,430 | 1,396 | 1,399 | -47 | -3.3% | 251,800 |
| 2022/01/05 | 1,440 | 1,452 | 1,439 | 1,446 | +6 | +0.4% | 76,300 |
| 2022/01/04 | 1,441 | 1,449 | 1,419 | 1,440 | +24 | +1.7% | 133,400 |
| 2021/12/30 | 1,431 | 1,431 | 1,415 | 1,416 | -18 | -1.3% | 71,100 |
| 2021/12/29 | 1,430 | 1,444 | 1,425 | 1,434 | +4 | +0.3% | 75,700 |
| 2021/12/28 | 1,419 | 1,430 | 1,412 | 1,430 | +26 | +1.9% | 111,300 |
| 2021/12/27 | 1,419 | 1,423 | 1,403 | 1,404 | -14 | -1% | 113,200 |
| 2021/12/24 | 1,432 | 1,442 | 1,418 | 1,418 | -18 | -1.3% | 69,500 |
| 2021/12/23 | 1,433 | 1,451 | 1,431 | 1,436 | +17 | +1.2% | 147,300 |
| 2021/12/22 | 1,392 | 1,433 | 1,392 | 1,419 | +27 | +1.9% | 190,700 |
| 2021/12/21 | 1,379 | 1,399 | 1,376 | 1,392 | +29 | +2.1% | 185,900 |
| 2021/12/20 | 1,355 | 1,368 | 1,352 | 1,363 | -9 | -0.7% | 215,900 |
| 2021/12/17 | 1,394 | 1,400 | 1,361 | 1,372 | -41 | -2.9% | 363,800 |
851～
900
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 | 219,600円 | +6.4% | +23.0% | 3.28% | 15.68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 | 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 |
| 日精化 | 269,400円 | -4.1% | -0.2% | 3.49% | 14.73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
