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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,239 | 1,248 | 1,235 | 1,239 | +5 | +0.4% | 109,200 |
| 2024/09/05 | 1,220 | 1,238 | 1,220 | 1,234 | +11 | +0.9% | 77,200 |
| 2024/09/04 | 1,225 | 1,236 | 1,218 | 1,223 | -15 | -1.2% | 94,900 |
| 2024/09/03 | 1,235 | 1,238 | 1,231 | 1,238 | +8 | +0.7% | 42,400 |
| 2024/09/02 | 1,238 | 1,240 | 1,223 | 1,230 | -14 | -1.1% | 70,800 |
| 2024/08/30 | 1,235 | 1,253 | 1,235 | 1,244 | +15 | +1.2% | 157,800 |
| 2024/08/29 | 1,240 | 1,240 | 1,227 | 1,229 | -9 | -0.7% | 74,400 |
| 2024/08/28 | 1,240 | 1,243 | 1,227 | 1,238 | -6 | -0.5% | 100,800 |
| 2024/08/27 | 1,238 | 1,245 | 1,237 | 1,244 | +6 | +0.5% | 88,500 |
| 2024/08/26 | 1,235 | 1,242 | 1,224 | 1,238 | +1 | +0.1% | 148,600 |
| 2024/08/23 | 1,208 | 1,245 | 1,208 | 1,237 | +30 | +2.5% | 158,800 |
| 2024/08/22 | 1,212 | 1,214 | 1,206 | 1,207 | -5 | -0.4% | 55,400 |
| 2024/08/21 | 1,207 | 1,216 | 1,206 | 1,212 | +1 | +0.1% | 98,900 |
| 2024/08/20 | 1,200 | 1,216 | 1,198 | 1,211 | +19 | +1.6% | 84,100 |
| 2024/08/19 | 1,208 | 1,208 | 1,189 | 1,192 | -19 | -1.6% | 131,100 |
| 2024/08/16 | 1,210 | 1,216 | 1,203 | 1,211 | +6 | +0.5% | 113,800 |
| 2024/08/15 | 1,194 | 1,207 | 1,186 | 1,205 | +18 | +1.5% | 158,200 |
| 2024/08/14 | 1,195 | 1,195 | 1,180 | 1,187 | -1 | -0.1% | 105,100 |
| 2024/08/13 | 1,164 | 1,189 | 1,156 | 1,188 | +22 | +1.9% | 153,600 |
| 2024/08/09 | 1,177 | 1,184 | 1,147 | 1,166 | +4 | +0.3% | 232,800 |
| 2024/08/08 | 1,151 | 1,179 | 1,143 | 1,162 | -11 | -0.9% | 228,400 |
| 2024/08/07 | 1,130 | 1,197 | 1,117 | 1,173 | -17 | -1.4% | 454,600 |
| 2024/08/06 | 1,165 | 1,200 | 1,153 | 1,190 | +74 | +6.6% | 461,200 |
| 2024/08/05 | 1,189 | 1,205 | 1,107 | 1,116 | -92 | -7.6% | 525,400 |
| 2024/08/02 | 1,235 | 1,235 | 1,206 | 1,208 | -39 | -3.1% | 190,300 |
| 2024/08/01 | 1,262 | 1,262 | 1,240 | 1,247 | -26 | -2% | 114,000 |
| 2024/07/31 | 1,257 | 1,273 | 1,251 | 1,273 | +16 | +1.3% | 162,400 |
| 2024/07/30 | 1,253 | 1,259 | 1,251 | 1,257 | -2 | -0.2% | 95,900 |
| 2024/07/29 | 1,250 | 1,259 | 1,242 | 1,259 | +16 | +1.3% | 178,100 |
| 2024/07/26 | 1,244 | 1,250 | 1,233 | 1,243 | ±0 | ±0% | 100,200 |
| 2024/07/25 | 1,232 | 1,248 | 1,229 | 1,243 | +6 | +0.5% | 128,300 |
| 2024/07/24 | 1,245 | 1,246 | 1,234 | 1,237 | -12 | -1% | 126,600 |
| 2024/07/23 | 1,252 | 1,255 | 1,239 | 1,249 | -6 | -0.5% | 175,400 |
| 2024/07/22 | 1,243 | 1,255 | 1,243 | 1,255 | +20 | +1.6% | 203,400 |
| 2024/07/19 | 1,240 | 1,242 | 1,229 | 1,235 | -11 | -0.9% | 165,400 |
| 2024/07/18 | 1,236 | 1,250 | 1,235 | 1,246 | +8 | +0.6% | 228,200 |
| 2024/07/17 | 1,230 | 1,239 | 1,221 | 1,238 | +14 | +1.1% | 167,700 |
| 2024/07/16 | 1,236 | 1,238 | 1,223 | 1,224 | -7 | -0.6% | 104,300 |
| 2024/07/12 | 1,223 | 1,236 | 1,220 | 1,231 | +5 | +0.4% | 140,000 |
| 2024/07/11 | 1,226 | 1,229 | 1,220 | 1,226 | +4 | +0.3% | 114,300 |
| 2024/07/10 | 1,212 | 1,225 | 1,210 | 1,222 | +13 | +1.1% | 178,100 |
| 2024/07/09 | 1,206 | 1,213 | 1,203 | 1,209 | +8 | +0.7% | 87,600 |
| 2024/07/08 | 1,215 | 1,215 | 1,201 | 1,201 | -11 | -0.9% | 138,000 |
| 2024/07/05 | 1,229 | 1,233 | 1,211 | 1,212 | -14 | -1.1% | 112,400 |
| 2024/07/04 | 1,219 | 1,229 | 1,215 | 1,226 | +10 | +0.8% | 205,500 |
| 2024/07/03 | 1,210 | 1,219 | 1,205 | 1,216 | +14 | +1.2% | 221,100 |
| 2024/07/02 | 1,212 | 1,212 | 1,200 | 1,202 | -8 | -0.7% | 290,800 |
| 2024/07/01 | 1,211 | 1,213 | 1,206 | 1,210 | +1 | +0.1% | 183,600 |
| 2024/06/28 | 1,223 | 1,224 | 1,207 | 1,209 | -25 | -2% | 186,500 |
| 2024/06/27 | 1,231 | 1,234 | 1,224 | 1,234 | -4 | -0.3% | 139,300 |
51～
100
件表示中 / 6839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 | 122,400円 | +5.1% | -47.0% | 3.27% | 60.71倍 | 0.79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 |
| バルカー | 330,000円 | +1.2% | -12.2% | 4.55% | 11.62倍 | 1.16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 |
| リケンテクノス | 107,500円 | +3.4% | +4.8% | 3.44% | 10.09倍 | 0.86倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 関電化 | 100,600円 | -2.1% | - | 1.59% | 20.28倍 | 0.88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 |
| 石原産 | 143,200円 | +6.9% | -36.0% | 4.89% | 9.13倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
