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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,231 | 1,240 | 1,229 | 1,238 | +5 | +0.4% | 131,000 |
| 2024/06/25 | 1,219 | 1,234 | 1,218 | 1,233 | +14 | +1.1% | 176,600 |
| 2024/06/24 | 1,224 | 1,227 | 1,218 | 1,219 | +1 | +0.1% | 94,900 |
| 2024/06/21 | 1,224 | 1,225 | 1,216 | 1,218 | -6 | -0.5% | 175,000 |
| 2024/06/20 | 1,213 | 1,224 | 1,209 | 1,224 | +9 | +0.7% | 154,600 |
| 2024/06/19 | 1,211 | 1,215 | 1,209 | 1,215 | +3 | +0.2% | 60,000 |
| 2024/06/18 | 1,210 | 1,215 | 1,204 | 1,212 | +3 | +0.2% | 131,700 |
| 2024/06/17 | 1,201 | 1,209 | 1,197 | 1,209 | -3 | -0.2% | 127,800 |
| 2024/06/14 | 1,195 | 1,217 | 1,195 | 1,212 | +17 | +1.4% | 172,900 |
| 2024/06/13 | 1,211 | 1,212 | 1,195 | 1,195 | -16 | -1.3% | 138,100 |
| 2024/06/12 | 1,215 | 1,220 | 1,210 | 1,211 | -2 | -0.2% | 116,000 |
| 2024/06/11 | 1,221 | 1,222 | 1,209 | 1,213 | -4 | -0.3% | 120,700 |
| 2024/06/10 | 1,212 | 1,219 | 1,204 | 1,217 | +1 | +0.1% | 119,300 |
| 2024/06/07 | 1,207 | 1,216 | 1,205 | 1,216 | -3 | -0.2% | 97,700 |
| 2024/06/06 | 1,215 | 1,220 | 1,204 | 1,219 | -1 | -0.1% | 142,100 |
| 2024/06/05 | 1,211 | 1,221 | 1,199 | 1,220 | +17 | +1.4% | 212,700 |
| 2024/06/04 | 1,202 | 1,214 | 1,197 | 1,203 | -3 | -0.2% | 146,300 |
| 2024/06/03 | 1,199 | 1,212 | 1,199 | 1,206 | +13 | +1.1% | 143,800 |
| 2024/05/31 | 1,198 | 1,200 | 1,187 | 1,193 | +2 | +0.2% | 132,500 |
| 2024/05/30 | 1,185 | 1,194 | 1,175 | 1,191 | +3 | +0.3% | 150,400 |
| 2024/05/29 | 1,197 | 1,200 | 1,188 | 1,188 | -10 | -0.8% | 139,400 |
| 2024/05/28 | 1,226 | 1,227 | 1,197 | 1,198 | -30 | -2.4% | 222,300 |
| 2024/05/27 | 1,238 | 1,238 | 1,216 | 1,228 | +16 | +1.3% | 171,800 |
| 2024/05/24 | 1,190 | 1,215 | 1,186 | 1,212 | +18 | +1.5% | 262,100 |
| 2024/05/23 | 1,208 | 1,208 | 1,193 | 1,194 | -14 | -1.2% | 265,700 |
| 2024/05/22 | 1,210 | 1,217 | 1,206 | 1,208 | -3 | -0.2% | 134,700 |
| 2024/05/21 | 1,226 | 1,226 | 1,209 | 1,211 | -5 | -0.4% | 160,200 |
| 2024/05/20 | 1,218 | 1,226 | 1,211 | 1,216 | +3 | +0.2% | 138,700 |
| 2024/05/17 | 1,231 | 1,233 | 1,210 | 1,213 | -23 | -1.9% | 286,700 |
| 2024/05/16 | 1,218 | 1,240 | 1,218 | 1,236 | +24 | +2% | 329,200 |
| 2024/05/15 | 1,270 | 1,275 | 1,211 | 1,212 | -168 | -12.2% | 934,000 |
| 2024/05/14 | 1,357 | 1,380 | 1,357 | 1,380 | +29 | +2.1% | 243,100 |
| 2024/05/13 | 1,354 | 1,362 | 1,344 | 1,351 | +2 | +0.1% | 125,000 |
| 2024/05/10 | 1,350 | 1,352 | 1,335 | 1,349 | +1 | +0.1% | 94,000 |
| 2024/05/09 | 1,347 | 1,355 | 1,339 | 1,348 | +19 | +1.4% | 219,100 |
| 2024/05/08 | 1,337 | 1,350 | 1,325 | 1,329 | -7 | -0.5% | 158,000 |
| 2024/05/07 | 1,322 | 1,338 | 1,321 | 1,336 | +21 | +1.6% | 175,500 |
| 2024/05/02 | 1,319 | 1,320 | 1,307 | 1,315 | -13 | -1% | 140,300 |
| 2024/05/01 | 1,300 | 1,334 | 1,298 | 1,328 | +28 | +2.2% | 222,400 |
| 2024/04/30 | 1,306 | 1,310 | 1,293 | 1,300 | -12 | -0.9% | 156,300 |
| 2024/04/26 | 1,295 | 1,312 | 1,288 | 1,312 | +10 | +0.8% | 165,900 |
| 2024/04/25 | 1,309 | 1,312 | 1,296 | 1,302 | -4 | -0.3% | 187,000 |
| 2024/04/24 | 1,305 | 1,312 | 1,300 | 1,306 | +1 | +0.1% | 120,400 |
| 2024/04/23 | 1,310 | 1,313 | 1,302 | 1,305 | -6 | -0.5% | 131,500 |
| 2024/04/22 | 1,284 | 1,311 | 1,283 | 1,311 | +45 | +3.6% | 171,400 |
| 2024/04/19 | 1,280 | 1,288 | 1,265 | 1,266 | -14 | -1.1% | 218,300 |
| 2024/04/18 | 1,270 | 1,286 | 1,270 | 1,280 | +14 | +1.1% | 82,400 |
| 2024/04/17 | 1,291 | 1,291 | 1,266 | 1,266 | -24 | -1.9% | 212,800 |
| 2024/04/16 | 1,296 | 1,297 | 1,286 | 1,290 | -4 | -0.3% | 119,800 |
| 2024/04/15 | 1,305 | 1,306 | 1,291 | 1,294 | -19 | -1.4% | 161,800 |
101～
150
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
