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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/28 | 3,565 | 3,630 | 3,565 | 3,610 | +55 | +1.5% | 119,000 |
| 2018/09/27 | 3,595 | 3,630 | 3,540 | 3,555 | -35 | -1% | 116,900 |
| 2018/09/26 | 3,525 | 3,590 | 3,525 | 3,590 | +15 | +0.4% | 176,600 |
| 2018/09/25 | 3,445 | 3,575 | 3,435 | 3,575 | +95 | +2.7% | 240,900 |
| 2018/09/21 | 3,575 | 3,580 | 3,470 | 3,480 | -45 | -1.3% | 153,200 |
| 2018/09/20 | 3,570 | 3,570 | 3,465 | 3,525 | +25 | +0.7% | 169,600 |
| 2018/09/19 | 3,530 | 3,530 | 3,495 | 3,500 | +5 | +0.1% | 156,100 |
| 2018/09/18 | 3,375 | 3,495 | 3,365 | 3,495 | +150 | +4.5% | 154,900 |
| 2018/09/14 | 3,380 | 3,385 | 3,325 | 3,345 | +10 | +0.3% | 136,800 |
| 2018/09/13 | 3,345 | 3,375 | 3,315 | 3,335 | +10 | +0.3% | 105,500 |
| 2018/09/12 | 3,390 | 3,390 | 3,305 | 3,325 | -55 | -1.6% | 117,700 |
| 2018/09/11 | 3,420 | 3,435 | 3,370 | 3,380 | -5 | -0.1% | 104,600 |
| 2018/09/10 | 3,360 | 3,400 | 3,340 | 3,385 | +25 | +0.7% | 152,400 |
| 2018/09/07 | 3,325 | 3,375 | 3,325 | 3,360 | +35 | +1.1% | 148,800 |
| 2018/09/06 | 3,290 | 3,360 | 3,270 | 3,325 | +20 | +0.6% | 169,100 |
| 2018/09/05 | 3,395 | 3,395 | 3,305 | 3,305 | -60 | -1.8% | 175,400 |
| 2018/09/04 | 3,340 | 3,375 | 3,290 | 3,365 | +70 | +2.1% | 106,100 |
| 2018/09/03 | 3,385 | 3,385 | 3,290 | 3,295 | -45 | -1.3% | 143,400 |
1651～
1700
件表示中 / 7022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 | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31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 |
| ＺＡＣＲＯＳ | 423,000円 | +4.2% | +4.2% | 3.17% | 10.29倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 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 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
