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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,130 | 3,135 | 3,085 | 3,120 | +10 | +0.3% | 86,100 |
| 2018/12/10 | 3,120 | 3,160 | 3,105 | 3,110 | -80 | -2.5% | 67,800 |
| 2018/12/07 | 3,135 | 3,190 | 3,120 | 3,190 | +45 | +1.4% | 122,900 |
| 2018/12/06 | 3,185 | 3,215 | 3,130 | 3,145 | -80 | -2.5% | 106,900 |
| 2018/12/05 | 3,210 | 3,250 | 3,190 | 3,225 | -55 | -1.7% | 93,600 |
| 2018/12/04 | 3,305 | 3,330 | 3,265 | 3,280 | -40 | -1.2% | 93,900 |
| 2018/12/03 | 3,340 | 3,340 | 3,280 | 3,320 | -10 | -0.3% | 128,500 |
| 2018/11/30 | 3,265 | 3,340 | 3,250 | 3,330 | +85 | +2.6% | 144,900 |
| 2018/11/29 | 3,275 | 3,275 | 3,210 | 3,245 | -10 | -0.3% | 100,400 |
| 2018/11/28 | 3,215 | 3,280 | 3,215 | 3,255 | +40 | +1.2% | 101,900 |
| 2018/11/27 | 3,270 | 3,275 | 3,195 | 3,215 | -20 | -0.6% | 98,200 |
| 2018/11/26 | 3,220 | 3,255 | 3,200 | 3,235 | +15 | +0.5% | 70,100 |
| 2018/11/22 | 3,105 | 3,230 | 3,105 | 3,220 | +45 | +1.4% | 152,300 |
| 2018/11/21 | 3,110 | 3,175 | 3,100 | 3,175 | +5 | +0.2% | 98,600 |
| 2018/11/20 | 3,140 | 3,185 | 3,125 | 3,170 | +5 | +0.2% | 126,300 |
| 2018/11/19 | 3,195 | 3,215 | 3,150 | 3,165 | -15 | -0.5% | 127,100 |
| 2018/11/16 | 3,150 | 3,200 | 3,140 | 3,180 | +10 | +0.3% | 86,800 |
| 2018/11/15 | 3,100 | 3,170 | 3,095 | 3,170 | +40 | +1.3% | 103,000 |
| 2018/11/14 | 3,130 | 3,155 | 3,110 | 3,130 | -5 | -0.2% | 125,900 |
| 2018/11/13 | 3,150 | 3,160 | 3,075 | 3,135 | -55 | -1.7% | 184,900 |
| 2018/11/12 | 3,170 | 3,225 | 3,150 | 3,190 | +5 | +0.2% | 118,200 |
| 2018/11/09 | 3,235 | 3,235 | 3,165 | 3,185 | -35 | -1.1% | 100,800 |
| 2018/11/08 | 3,200 | 3,225 | 3,160 | 3,220 | +40 | +1.3% | 135,300 |
| 2018/11/07 | 3,180 | 3,240 | 3,160 | 3,180 | +10 | +0.3% | 176,300 |
| 2018/11/06 | 3,140 | 3,190 | 3,135 | 3,170 | +55 | +1.8% | 106,500 |
| 2018/11/05 | 3,080 | 3,140 | 3,035 | 3,115 | +20 | +0.6% | 238,700 |
| 2018/11/02 | 3,120 | 3,150 | 3,050 | 3,095 | -60 | -1.9% | 281,100 |
| 2018/11/01 | 3,070 | 3,175 | 3,055 | 3,155 | +15 | +0.5% | 232,900 |
| 2018/10/31 | 3,200 | 3,280 | 3,025 | 3,140 | +30 | +1% | 665,700 |
| 2018/10/30 | 3,085 | 3,180 | 3,055 | 3,110 | +25 | +0.8% | 739,500 |
| 2018/10/29 | 3,130 | 3,170 | 3,080 | 3,085 | -45 | -1.4% | 185,700 |
| 2018/10/26 | 3,175 | 3,190 | 3,115 | 3,130 | -40 | -1.3% | 190,700 |
| 2018/10/25 | 3,180 | 3,210 | 3,140 | 3,170 | -110 | -3.4% | 212,400 |
| 2018/10/24 | 3,230 | 3,325 | 3,230 | 3,280 | +50 | +1.5% | 328,600 |
| 2018/10/23 | 3,230 | 3,250 | 3,200 | 3,230 | -35 | -1.1% | 177,000 |
| 2018/10/22 | 3,205 | 3,280 | 3,200 | 3,265 | +30 | +0.9% | 106,600 |
| 2018/10/19 | 3,230 | 3,240 | 3,205 | 3,235 | -15 | -0.5% | 104,500 |
| 2018/10/18 | 3,320 | 3,335 | 3,245 | 3,250 | -65 | -2% | 167,800 |
| 2018/10/17 | 3,345 | 3,355 | 3,295 | 3,315 | +20 | +0.6% | 150,500 |
| 2018/10/16 | 3,290 | 3,320 | 3,255 | 3,295 | -10 | -0.3% | 170,400 |
| 2018/10/15 | 3,370 | 3,395 | 3,305 | 3,305 | -105 | -3.1% | 138,600 |
| 2018/10/12 | 3,380 | 3,435 | 3,375 | 3,410 | +15 | +0.4% | 124,000 |
| 2018/10/11 | 3,350 | 3,410 | 3,340 | 3,395 | -110 | -3.1% | 250,000 |
| 2018/10/10 | 3,570 | 3,635 | 3,485 | 3,505 | -10 | -0.3% | 228,900 |
| 2018/10/09 | 3,575 | 3,695 | 3,490 | 3,515 | -50 | -1.4% | 244,300 |
| 2018/10/05 | 3,555 | 3,595 | 3,530 | 3,565 | -50 | -1.4% | 249,500 |
| 2018/10/04 | 3,645 | 3,650 | 3,565 | 3,615 | -35 | -1% | 186,200 |
| 2018/10/03 | 3,695 | 3,695 | 3,630 | 3,650 | -5 | -0.1% | 95,400 |
| 2018/10/02 | 3,660 | 3,695 | 3,645 | 3,655 | +40 | +1.1% | 106,700 |
| 2018/10/01 | 3,600 | 3,635 | 3,580 | 3,615 | +5 | +0.1% | 84,100 |
1451～
1500
件表示中 / 6840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 | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21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 |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88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 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91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 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29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 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
市場注目の銘柄
チャート関連のコラム
