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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,329 | 1,341 | 1,329 | 1,330 | +9 | +0.7% | 289,800 |
| 2024/02/22 | 1,320 | 1,321 | 1,311 | 1,321 | +6 | +0.5% | 120,300 |
| 2024/02/21 | 1,331 | 1,332 | 1,312 | 1,315 | -10 | -0.8% | 131,300 |
| 2024/02/20 | 1,316 | 1,329 | 1,315 | 1,325 | +14 | +1.1% | 179,600 |
| 2024/02/19 | 1,293 | 1,313 | 1,293 | 1,311 | +21 | +1.6% | 120,400 |
| 2024/02/16 | 1,286 | 1,293 | 1,277 | 1,290 | +16 | +1.3% | 146,100 |
| 2024/02/15 | 1,287 | 1,288 | 1,274 | 1,274 | -4 | -0.3% | 171,600 |
| 2024/02/14 | 1,310 | 1,310 | 1,275 | 1,278 | -37 | -2.8% | 301,200 |
| 2024/02/13 | 1,310 | 1,315 | 1,295 | 1,315 | +13 | +1% | 294,100 |
| 2024/02/09 | 1,293 | 1,308 | 1,287 | 1,302 | +5 | +0.4% | 214,300 |
| 2024/02/08 | 1,308 | 1,309 | 1,291 | 1,297 | -18 | -1.4% | 352,600 |
| 2024/02/07 | 1,329 | 1,329 | 1,302 | 1,315 | -19 | -1.4% | 304,200 |
| 2024/02/06 | 1,314 | 1,342 | 1,313 | 1,334 | +28 | +2.1% | 332,300 |
| 2024/02/05 | 1,313 | 1,321 | 1,302 | 1,306 | +4 | +0.3% | 445,100 |
| 2024/02/02 | 1,300 | 1,307 | 1,297 | 1,302 | +11 | +0.9% | 279,500 |
| 2024/02/01 | 1,285 | 1,296 | 1,278 | 1,291 | +4 | +0.3% | 213,800 |
| 2024/01/31 | 1,279 | 1,287 | 1,274 | 1,287 | +8 | +0.6% | 126,800 |
| 2024/01/30 | 1,287 | 1,287 | 1,274 | 1,279 | -2 | -0.2% | 147,300 |
| 2024/01/29 | 1,278 | 1,283 | 1,273 | 1,281 | +11 | +0.9% | 135,500 |
| 2024/01/26 | 1,282 | 1,284 | 1,270 | 1,270 | -11 | -0.9% | 172,800 |
| 2024/01/25 | 1,279 | 1,283 | 1,275 | 1,281 | ±0 | ±0% | 126,200 |
| 2024/01/24 | 1,283 | 1,288 | 1,277 | 1,281 | -6 | -0.5% | 116,300 |
| 2024/01/23 | 1,288 | 1,292 | 1,284 | 1,287 | ±0 | ±0% | 121,400 |
| 2024/01/22 | 1,276 | 1,287 | 1,269 | 1,287 | +12 | +0.9% | 147,000 |
| 2024/01/19 | 1,265 | 1,278 | 1,264 | 1,275 | +11 | +0.9% | 192,700 |
| 2024/01/18 | 1,279 | 1,279 | 1,263 | 1,264 | -8 | -0.6% | 205,900 |
| 2024/01/17 | 1,292 | 1,294 | 1,272 | 1,272 | -13 | -1% | 232,000 |
| 2024/01/16 | 1,300 | 1,305 | 1,285 | 1,285 | -17 | -1.3% | 181,500 |
| 2024/01/15 | 1,303 | 1,303 | 1,291 | 1,302 | ±0 | ±0% | 137,000 |
| 2024/01/12 | 1,306 | 1,309 | 1,294 | 1,302 | -1 | -0.1% | 173,100 |
| 2024/01/11 | 1,315 | 1,316 | 1,302 | 1,303 | -6 | -0.5% | 173,600 |
| 2024/01/10 | 1,303 | 1,312 | 1,298 | 1,309 | +12 | +0.9% | 180,200 |
| 2024/01/09 | 1,285 | 1,297 | 1,285 | 1,297 | +17 | +1.3% | 255,600 |
| 2024/01/05 | 1,284 | 1,284 | 1,272 | 1,280 | +4 | +0.3% | 187,800 |
| 2024/01/04 | 1,272 | 1,276 | 1,258 | 1,276 | -1 | -0.1% | 308,100 |
| 2023/12/29 | 1,274 | 1,278 | 1,272 | 1,277 | +2 | +0.2% | 95,200 |
| 2023/12/28 | 1,264 | 1,275 | 1,260 | 1,275 | +11 | +0.9% | 131,800 |
| 2023/12/27 | 1,261 | 1,268 | 1,260 | 1,264 | ±0 | ±0% | 221,100 |
| 2023/12/26 | 1,271 | 1,272 | 1,261 | 1,264 | -11 | -0.9% | 142,600 |
| 2023/12/25 | 1,274 | 1,279 | 1,268 | 1,275 | +5 | +0.4% | 127,700 |
| 2023/12/22 | 1,265 | 1,273 | 1,262 | 1,270 | +11 | +0.9% | 133,800 |
| 2023/12/21 | 1,260 | 1,267 | 1,258 | 1,259 | -8 | -0.6% | 114,000 |
| 2023/12/20 | 1,264 | 1,272 | 1,263 | 1,267 | +3 | +0.2% | 185,300 |
| 2023/12/19 | 1,261 | 1,265 | 1,254 | 1,264 | +5 | +0.4% | 171,600 |
| 2023/12/18 | 1,254 | 1,259 | 1,245 | 1,259 | -3 | -0.2% | 184,900 |
| 2023/12/15 | 1,268 | 1,269 | 1,259 | 1,262 | -13 | -1% | 267,200 |
| 2023/12/14 | 1,277 | 1,284 | 1,269 | 1,275 | -4 | -0.3% | 231,100 |
| 2023/12/13 | 1,280 | 1,284 | 1,274 | 1,279 | +8 | +0.6% | 169,100 |
| 2023/12/12 | 1,282 | 1,282 | 1,268 | 1,271 | -7 | -0.5% | 118,500 |
| 2023/12/11 | 1,282 | 1,283 | 1,270 | 1,278 | ±0 | ±0% | 240,600 |
51～
100
件表示中 / 6706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 | 134,900円 | +8.9% | +17.8% | 2.97% | 27.58倍 | 0.89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に強み |
| 東洋合成 | 818,000円 | -9.2% | -51.2% | 0.49% | 40.58倍 | 3.17倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 日精化 | 258,000円 | +6.5% | +10.1% | 2.87% | 16.82倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 日農薬 | 74,400円 | +1.9% | -24.2% | 2.42% | 14.59倍 | 0.79倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ＡＤＥＫＡとの連携強化 |
| 関電化 | 102,900円 | -17.7% | - | 1.36% | - | 0.87倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
