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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,350 | 1,366 | 1,348 | 1,354 | +12 | +0.9% | 310,600 |
| 2025/03/25 | 1,345 | 1,365 | 1,340 | 1,342 | +3 | +0.2% | 156,400 |
| 2025/03/24 | 1,332 | 1,346 | 1,321 | 1,339 | +7 | +0.5% | 184,400 |
| 2025/03/21 | 1,343 | 1,343 | 1,326 | 1,332 | -11 | -0.8% | 294,200 |
| 2025/03/19 | 1,327 | 1,354 | 1,322 | 1,343 | +16 | +1.2% | 172,200 |
| 2025/03/18 | 1,340 | 1,361 | 1,327 | 1,327 | -4 | -0.3% | 416,300 |
| 2025/03/17 | 1,324 | 1,337 | 1,320 | 1,331 | +8 | +0.6% | 197,400 |
| 2025/03/14 | 1,308 | 1,330 | 1,307 | 1,323 | +22 | +1.7% | 154,200 |
| 2025/03/13 | 1,319 | 1,327 | 1,299 | 1,301 | -9 | -0.7% | 98,500 |
| 2025/03/12 | 1,286 | 1,316 | 1,283 | 1,310 | +22 | +1.7% | 138,400 |
| 2025/03/11 | 1,300 | 1,319 | 1,284 | 1,288 | -23 | -1.8% | 245,400 |
| 2025/03/10 | 1,323 | 1,329 | 1,295 | 1,311 | -3 | -0.2% | 200,200 |
| 2025/03/07 | 1,316 | 1,323 | 1,307 | 1,314 | -1 | -0.1% | 105,900 |
| 2025/03/06 | 1,312 | 1,320 | 1,308 | 1,315 | +8 | +0.6% | 117,700 |
| 2025/03/05 | 1,298 | 1,314 | 1,290 | 1,307 | +19 | +1.5% | 240,000 |
| 2025/03/04 | 1,290 | 1,295 | 1,279 | 1,288 | +4 | +0.3% | 146,300 |
| 2025/03/03 | 1,268 | 1,287 | 1,258 | 1,284 | +12 | +0.9% | 185,300 |
| 2025/02/28 | 1,271 | 1,274 | 1,262 | 1,272 | ±0 | ±0% | 168,200 |
| 2025/02/27 | 1,260 | 1,273 | 1,251 | 1,272 | +14 | +1.1% | 162,700 |
| 2025/02/26 | 1,231 | 1,261 | 1,231 | 1,258 | +16 | +1.3% | 177,200 |
| 2025/02/25 | 1,227 | 1,244 | 1,227 | 1,242 | +15 | +1.2% | 92,500 |
| 2025/02/21 | 1,237 | 1,250 | 1,227 | 1,227 | -10 | -0.8% | 93,700 |
| 2025/02/20 | 1,275 | 1,281 | 1,232 | 1,237 | -46 | -3.6% | 151,100 |
| 2025/02/19 | 1,293 | 1,293 | 1,277 | 1,283 | -10 | -0.8% | 122,300 |
| 2025/02/18 | 1,259 | 1,297 | 1,248 | 1,293 | +34 | +2.7% | 210,000 |
| 2025/02/17 | 1,259 | 1,267 | 1,245 | 1,259 | +7 | +0.6% | 137,100 |
| 2025/02/14 | 1,272 | 1,272 | 1,242 | 1,252 | -8 | -0.6% | 106,000 |
| 2025/02/13 | 1,277 | 1,279 | 1,253 | 1,260 | -17 | -1.3% | 166,800 |
| 2025/02/12 | 1,267 | 1,279 | 1,263 | 1,277 | +29 | +2.3% | 264,600 |
| 2025/02/10 | 1,210 | 1,265 | 1,204 | 1,248 | +30 | +2.5% | 326,100 |
| 2025/02/07 | 1,208 | 1,224 | 1,203 | 1,218 | +10 | +0.8% | 210,300 |
| 2025/02/06 | 1,211 | 1,220 | 1,208 | 1,208 | -8 | -0.7% | 82,600 |
| 2025/02/05 | 1,205 | 1,216 | 1,200 | 1,216 | +14 | +1.2% | 151,100 |
| 2025/02/04 | 1,214 | 1,217 | 1,201 | 1,202 | +2 | +0.2% | 139,000 |
| 2025/02/03 | 1,225 | 1,226 | 1,200 | 1,200 | -30 | -2.4% | 180,900 |
| 2025/01/31 | 1,237 | 1,239 | 1,229 | 1,230 | -14 | -1.1% | 136,000 |
| 2025/01/30 | 1,250 | 1,253 | 1,240 | 1,244 | -2 | -0.2% | 131,100 |
| 2025/01/29 | 1,259 | 1,259 | 1,246 | 1,246 | -13 | -1% | 75,000 |
| 2025/01/28 | 1,253 | 1,267 | 1,252 | 1,259 | +7 | +0.6% | 94,300 |
| 2025/01/27 | 1,249 | 1,253 | 1,246 | 1,252 | +15 | +1.2% | 66,700 |
| 2025/01/24 | 1,241 | 1,244 | 1,236 | 1,237 | +1 | +0.1% | 71,500 |
| 2025/01/23 | 1,238 | 1,246 | 1,233 | 1,236 | -14 | -1.1% | 121,200 |
| 2025/01/22 | 1,251 | 1,266 | 1,245 | 1,250 | -1 | -0.1% | 121,400 |
| 2025/01/21 | 1,253 | 1,255 | 1,246 | 1,251 | +10 | +0.8% | 53,600 |
| 2025/01/20 | 1,246 | 1,254 | 1,241 | 1,241 | +4 | +0.3% | 68,500 |
| 2025/01/17 | 1,242 | 1,245 | 1,232 | 1,237 | -11 | -0.9% | 57,300 |
| 2025/01/16 | 1,248 | 1,255 | 1,239 | 1,248 | -5 | -0.4% | 89,700 |
| 2025/01/15 | 1,252 | 1,256 | 1,238 | 1,253 | +11 | +0.9% | 109,800 |
| 2025/01/14 | 1,272 | 1,272 | 1,235 | 1,242 | -24 | -1.9% | 106,500 |
| 2025/01/10 | 1,264 | 1,267 | 1,255 | 1,266 | +2 | +0.2% | 92,900 |
101～
150
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 | 367,000円 | +3.1% | +16.7% | 4.09% | 13.48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 | 378,500円 | +2.0% | +5.6% | 4.60% | 10.59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
