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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,368 | 1,388 | 1,360 | 1,384 | +19 | +1.4% | 178,400 |
| 2025/06/06 | 1,381 | 1,393 | 1,357 | 1,365 | +32 | +2.4% | 278,600 |
| 2025/06/05 | 1,331 | 1,357 | 1,331 | 1,333 | +8 | +0.6% | 210,200 |
| 2025/06/04 | 1,327 | 1,335 | 1,323 | 1,325 | +1 | +0.1% | 106,400 |
| 2025/06/03 | 1,340 | 1,340 | 1,320 | 1,324 | -15 | -1.1% | 100,800 |
| 2025/06/02 | 1,340 | 1,341 | 1,330 | 1,339 | ±0 | ±0% | 120,300 |
| 2025/05/30 | 1,340 | 1,350 | 1,330 | 1,339 | -6 | -0.4% | 169,300 |
| 2025/05/29 | 1,343 | 1,363 | 1,341 | 1,345 | +2 | +0.1% | 156,700 |
| 2025/05/28 | 1,345 | 1,352 | 1,338 | 1,343 | -2 | -0.1% | 163,400 |
| 2025/05/27 | 1,349 | 1,360 | 1,344 | 1,345 | ±0 | ±0% | 112,000 |
| 2025/05/26 | 1,336 | 1,356 | 1,336 | 1,345 | +10 | +0.7% | 168,100 |
| 2025/05/23 | 1,330 | 1,344 | 1,314 | 1,335 | +22 | +1.7% | 169,800 |
| 2025/05/22 | 1,307 | 1,321 | 1,306 | 1,313 | -3 | -0.2% | 88,600 |
| 2025/05/21 | 1,314 | 1,326 | 1,307 | 1,316 | +8 | +0.6% | 111,100 |
| 2025/05/20 | 1,321 | 1,324 | 1,302 | 1,308 | -5 | -0.4% | 155,100 |
| 2025/05/19 | 1,322 | 1,324 | 1,308 | 1,313 | -11 | -0.8% | 109,000 |
| 2025/05/16 | 1,324 | 1,335 | 1,314 | 1,324 | +9 | +0.7% | 152,200 |
| 2025/05/15 | 1,290 | 1,319 | 1,278 | 1,315 | +20 | +1.5% | 266,100 |
| 2025/05/14 | 1,315 | 1,324 | 1,271 | 1,295 | -50 | -3.7% | 560,800 |
| 2025/05/13 | 1,404 | 1,408 | 1,345 | 1,345 | -50 | -3.6% | 281,800 |
| 2025/05/12 | 1,400 | 1,401 | 1,371 | 1,395 | -3 | -0.2% | 154,800 |
| 2025/05/09 | 1,400 | 1,410 | 1,396 | 1,398 | +10 | +0.7% | 142,800 |
| 2025/05/08 | 1,392 | 1,392 | 1,373 | 1,388 | -4 | -0.3% | 194,200 |
| 2025/05/07 | 1,400 | 1,405 | 1,387 | 1,392 | -10 | -0.7% | 193,800 |
| 2025/05/02 | 1,366 | 1,411 | 1,363 | 1,402 | +40 | +2.9% | 372,700 |
| 2025/05/01 | 1,355 | 1,364 | 1,345 | 1,362 | +1 | +0.1% | 166,900 |
| 2025/04/30 | 1,344 | 1,364 | 1,334 | 1,361 | +20 | +1.5% | 169,700 |
| 2025/04/28 | 1,340 | 1,353 | 1,335 | 1,341 | -19 | -1.4% | 125,600 |
| 2025/04/25 | 1,357 | 1,376 | 1,354 | 1,360 | +1 | +0.1% | 122,700 |
| 2025/04/24 | 1,378 | 1,383 | 1,352 | 1,359 | -17 | -1.2% | 89,700 |
| 2025/04/23 | 1,363 | 1,389 | 1,363 | 1,376 | +16 | +1.2% | 173,900 |
| 2025/04/22 | 1,370 | 1,380 | 1,356 | 1,360 | -9 | -0.7% | 107,100 |
| 2025/04/21 | 1,362 | 1,379 | 1,359 | 1,369 | +11 | +0.8% | 226,500 |
| 2025/04/18 | 1,323 | 1,358 | 1,321 | 1,358 | +45 | +3.4% | 165,300 |
| 2025/04/17 | 1,323 | 1,334 | 1,311 | 1,313 | -12 | -0.9% | 80,300 |
| 2025/04/16 | 1,328 | 1,332 | 1,316 | 1,325 | +6 | +0.5% | 74,900 |
| 2025/04/15 | 1,323 | 1,334 | 1,315 | 1,319 | -3 | -0.2% | 112,300 |
| 2025/04/14 | 1,298 | 1,341 | 1,290 | 1,322 | +36 | +2.8% | 166,600 |
| 2025/04/11 | 1,268 | 1,291 | 1,241 | 1,286 | -3 | -0.2% | 180,400 |
| 2025/04/10 | 1,275 | 1,295 | 1,263 | 1,289 | +44 | +3.5% | 177,700 |
| 2025/04/09 | 1,260 | 1,278 | 1,234 | 1,245 | -30 | -2.4% | 204,900 |
| 2025/04/08 | 1,255 | 1,278 | 1,232 | 1,275 | +49 | +4% | 202,700 |
| 2025/04/07 | 1,228 | 1,255 | 1,214 | 1,226 | -56 | -4.4% | 295,100 |
| 2025/04/04 | 1,285 | 1,304 | 1,266 | 1,282 | -24 | -1.8% | 270,400 |
| 2025/04/03 | 1,300 | 1,310 | 1,285 | 1,306 | -16 | -1.2% | 309,700 |
| 2025/04/02 | 1,327 | 1,327 | 1,305 | 1,322 | -5 | -0.4% | 193,400 |
| 2025/04/01 | 1,337 | 1,341 | 1,322 | 1,327 | +7 | +0.5% | 155,300 |
| 2025/03/31 | 1,320 | 1,328 | 1,305 | 1,320 | -8 | -0.6% | 199,600 |
| 2025/03/28 | 1,330 | 1,337 | 1,319 | 1,328 | -22 | -1.6% | 158,700 |
| 2025/03/27 | 1,351 | 1,358 | 1,340 | 1,350 | -4 | -0.3% | 226,700 |
51～
100
件表示中 / 7020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 | 145,000円 | +10.7% | +91.7% | 2.76% | 23.30倍 | 0.94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 |
| バルカー | 366,500円 | +3.1% | +16.7% | 4.09% | 13.46倍 | 1.28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 |
| 積水樹 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76倍 | 0.71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 |
| 日精化 | 272,400円 | -4.1% | -0.2% | 3.45% | 14.90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 |
| 大日精 | 378,000円 | +2.0% | +5.6% | 4.60% | 10.57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 |
市場注目の銘柄
チャート関連のコラム
