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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,286 | 1,297 | 1,276 | 1,278 | -8 | -0.6% | 208,600 |
| 2023/12/07 | 1,290 | 1,291 | 1,276 | 1,286 | -7 | -0.5% | 150,800 |
| 2023/12/06 | 1,281 | 1,295 | 1,281 | 1,293 | +10 | +0.8% | 132,000 |
| 2023/12/05 | 1,281 | 1,295 | 1,280 | 1,283 | +7 | +0.5% | 169,900 |
| 2023/12/04 | 1,279 | 1,282 | 1,270 | 1,276 | -4 | -0.3% | 150,400 |
| 2023/12/01 | 1,282 | 1,292 | 1,278 | 1,280 | +6 | +0.5% | 117,900 |
| 2023/11/30 | 1,271 | 1,278 | 1,268 | 1,274 | -1 | -0.1% | 178,800 |
| 2023/11/29 | 1,280 | 1,289 | 1,275 | 1,275 | -4 | -0.3% | 109,800 |
| 2023/11/28 | 1,278 | 1,282 | 1,272 | 1,279 | +2 | +0.2% | 137,200 |
| 2023/11/27 | 1,273 | 1,280 | 1,267 | 1,277 | +5 | +0.4% | 160,700 |
| 2023/11/24 | 1,286 | 1,287 | 1,272 | 1,272 | -7 | -0.5% | 109,500 |
| 2023/11/22 | 1,296 | 1,301 | 1,279 | 1,279 | -10 | -0.8% | 167,700 |
| 2023/11/21 | 1,279 | 1,293 | 1,271 | 1,289 | +18 | +1.4% | 186,900 |
| 2023/11/20 | 1,272 | 1,281 | 1,267 | 1,271 | +1 | +0.1% | 171,600 |
| 2023/11/17 | 1,260 | 1,270 | 1,257 | 1,270 | +13 | +1% | 122,300 |
| 2023/11/16 | 1,263 | 1,274 | 1,257 | 1,257 | -7 | -0.6% | 156,000 |
| 2023/11/15 | 1,267 | 1,269 | 1,258 | 1,264 | +8 | +0.6% | 167,600 |
| 2023/11/14 | 1,250 | 1,265 | 1,247 | 1,256 | +3 | +0.2% | 184,000 |
| 2023/11/13 | 1,265 | 1,267 | 1,248 | 1,253 | -15 | -1.2% | 233,500 |
| 2023/11/10 | 1,261 | 1,269 | 1,251 | 1,268 | +7 | +0.6% | 163,700 |
| 2023/11/09 | 1,240 | 1,268 | 1,234 | 1,261 | +17 | +1.4% | 300,900 |
| 2023/11/08 | 1,260 | 1,260 | 1,238 | 1,244 | -12 | -1% | 402,100 |
| 2023/11/07 | 1,273 | 1,278 | 1,243 | 1,256 | -7 | -0.6% | 422,900 |
| 2023/11/06 | 1,284 | 1,284 | 1,262 | 1,263 | -17 | -1.3% | 563,000 |
| 2023/11/02 | 1,269 | 1,292 | 1,268 | 1,280 | +14 | +1.1% | 425,700 |
| 2023/11/01 | 1,292 | 1,292 | 1,243 | 1,266 | -116 | -8.4% | 1,051,300 |
| 2023/10/31 | 1,374 | 1,382 | 1,357 | 1,382 | +10 | +0.7% | 256,700 |
| 2023/10/30 | 1,393 | 1,393 | 1,365 | 1,372 | -21 | -1.5% | 204,700 |
| 2023/10/27 | 1,382 | 1,393 | 1,368 | 1,393 | +7 | +0.5% | 159,700 |
| 2023/10/26 | 1,415 | 1,420 | 1,373 | 1,386 | +22 | +1.6% | 277,800 |
| 2023/10/25 | 1,371 | 1,384 | 1,364 | 1,364 | -9 | -0.7% | 139,100 |
| 2023/10/24 | 1,360 | 1,376 | 1,345 | 1,373 | +11 | +0.8% | 154,600 |
| 2023/10/23 | 1,353 | 1,371 | 1,349 | 1,362 | +12 | +0.9% | 118,000 |
| 2023/10/20 | 1,355 | 1,357 | 1,339 | 1,350 | -5 | -0.4% | 85,600 |
| 2023/10/19 | 1,338 | 1,364 | 1,335 | 1,355 | +7 | +0.5% | 106,300 |
| 2023/10/18 | 1,351 | 1,352 | 1,338 | 1,348 | +4 | +0.3% | 89,100 |
| 2023/10/17 | 1,336 | 1,347 | 1,335 | 1,344 | +22 | +1.7% | 86,900 |
| 2023/10/16 | 1,338 | 1,343 | 1,319 | 1,322 | -17 | -1.3% | 196,800 |
| 2023/10/13 | 1,352 | 1,356 | 1,338 | 1,339 | -28 | -2% | 189,100 |
| 2023/10/12 | 1,364 | 1,369 | 1,350 | 1,367 | +1 | +0.1% | 140,800 |
| 2023/10/11 | 1,378 | 1,381 | 1,366 | 1,366 | -12 | -0.9% | 107,900 |
| 2023/10/10 | 1,383 | 1,385 | 1,372 | 1,378 | -2 | -0.1% | 123,400 |
| 2023/10/06 | 1,397 | 1,397 | 1,378 | 1,380 | -2 | -0.1% | 87,500 |
| 2023/10/05 | 1,373 | 1,388 | 1,368 | 1,382 | +8 | +0.6% | 176,000 |
| 2023/10/04 | 1,355 | 1,384 | 1,348 | 1,374 | +13 | +1% | 212,200 |
| 2023/10/03 | 1,375 | 1,375 | 1,358 | 1,361 | -14 | -1% | 169,900 |
| 2023/10/02 | 1,390 | 1,401 | 1,375 | 1,375 | -5 | -0.4% | 99,400 |
| 2023/09/29 | 1,401 | 1,406 | 1,376 | 1,380 | -13 | -0.9% | 160,200 |
| 2023/09/28 | 1,399 | 1,401 | 1,385 | 1,393 | -30 | -2.1% | 177,100 |
| 2023/09/27 | 1,403 | 1,423 | 1,398 | 1,423 | +20 | +1.4% | 158,300 |
101～
150
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
