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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,370 | 3,405 | 3,325 | 3,325 | -115 | -3.3% | 263,300 |
| 2018/06/20 | 3,385 | 3,450 | 3,385 | 3,440 | -15 | -0.4% | 263,400 |
| 2018/06/19 | 3,505 | 3,515 | 3,405 | 3,455 | -90 | -2.5% | 231,400 |
| 2018/06/18 | 3,565 | 3,575 | 3,515 | 3,545 | -25 | -0.7% | 85,700 |
| 2018/06/15 | 3,620 | 3,630 | 3,570 | 3,570 | ±0 | ±0% | 106,600 |
| 2018/06/14 | 3,625 | 3,625 | 3,545 | 3,570 | -95 | -2.6% | 135,700 |
| 2018/06/13 | 3,635 | 3,690 | 3,625 | 3,665 | +45 | +1.2% | 150,800 |
| 2018/06/12 | 3,625 | 3,645 | 3,590 | 3,620 | ±0 | ±0% | 59,500 |
| 2018/06/11 | 3,660 | 3,675 | 3,605 | 3,620 | -45 | -1.2% | 91,300 |
| 2018/06/08 | 3,655 | 3,690 | 3,650 | 3,665 | +10 | +0.3% | 146,300 |
| 2018/06/07 | 3,635 | 3,655 | 3,590 | 3,655 | +35 | +1% | 104,400 |
| 2018/06/06 | 3,660 | 3,685 | 3,600 | 3,620 | -35 | -1% | 105,000 |
| 2018/06/05 | 3,575 | 3,655 | 3,570 | 3,655 | +150 | +4.3% | 177,600 |
| 2018/06/04 | 3,565 | 3,570 | 3,495 | 3,505 | -40 | -1.1% | 137,300 |
| 2018/06/01 | 3,480 | 3,595 | 3,460 | 3,545 | -5 | -0.1% | 231,600 |
| 2018/05/31 | 3,480 | 3,580 | 3,480 | 3,550 | +100 | +2.9% | 311,000 |
| 2018/05/30 | 3,510 | 3,530 | 3,430 | 3,450 | -105 | -3% | 211,200 |
| 2018/05/29 | 3,595 | 3,605 | 3,535 | 3,555 | -45 | -1.3% | 94,900 |
| 2018/05/28 | 3,625 | 3,660 | 3,590 | 3,600 | -50 | -1.4% | 77,200 |
| 2018/05/25 | 3,670 | 3,680 | 3,625 | 3,650 | -50 | -1.4% | 100,700 |
| 2018/05/24 | 3,720 | 3,780 | 3,685 | 3,700 | +10 | +0.3% | 142,900 |
| 2018/05/23 | 3,645 | 3,730 | 3,640 | 3,690 | +50 | +1.4% | 189,300 |
| 2018/05/22 | 3,625 | 3,640 | 3,585 | 3,640 | -10 | -0.3% | 91,300 |
| 2018/05/21 | 3,600 | 3,665 | 3,590 | 3,650 | +75 | +2.1% | 116,800 |
| 2018/05/18 | 3,555 | 3,595 | 3,530 | 3,575 | +5 | +0.1% | 179,100 |
| 2018/05/17 | 3,595 | 3,610 | 3,565 | 3,570 | -45 | -1.2% | 95,500 |
| 2018/05/16 | 3,620 | 3,645 | 3,600 | 3,615 | -5 | -0.1% | 161,900 |
| 2018/05/15 | 3,635 | 3,640 | 3,585 | 3,620 | -5 | -0.1% | 125,200 |
| 2018/05/14 | 3,615 | 3,635 | 3,590 | 3,625 | +10 | +0.3% | 146,700 |
| 2018/05/11 | 3,590 | 3,640 | 3,590 | 3,615 | +70 | +2% | 188,400 |
| 2018/05/10 | 3,585 | 3,640 | 3,525 | 3,545 | -45 | -1.3% | 247,800 |
| 2018/05/09 | 3,670 | 3,765 | 3,545 | 3,590 | -145 | -3.9% | 396,500 |
| 2018/05/08 | 3,750 | 3,765 | 3,685 | 3,735 | +30 | +0.8% | 309,300 |
| 2018/05/07 | 3,675 | 3,735 | 3,650 | 3,705 | +25 | +0.7% | 168,200 |
| 2018/05/02 | 3,835 | 3,835 | 3,670 | 3,680 | -100 | -2.6% | 238,800 |
| 2018/05/01 | 3,910 | 3,930 | 3,770 | 3,780 | -170 | -4.3% | 221,600 |
| 2018/04/27 | 3,955 | 3,975 | 3,920 | 3,950 | +10 | +0.3% | 80,800 |
| 2018/04/26 | 3,945 | 3,945 | 3,910 | 3,940 | +10 | +0.3% | 51,900 |
| 2018/04/25 | 3,905 | 3,940 | 3,870 | 3,930 | +25 | +0.6% | 99,700 |
| 2018/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | +40 | +1% | 100,700 |
| 2018/04/23 | 3,885 | 3,885 | 3,835 | 3,865 | -25 | -0.6% | 95,200 |
| 2018/04/20 | 3,860 | 3,915 | 3,860 | 3,890 | ±0 | ±0% | 110,500 |
| 2018/04/19 | 3,910 | 3,910 | 3,850 | 3,890 | -10 | -0.3% | 93,400 |
| 2018/04/18 | 3,865 | 3,905 | 3,840 | 3,900 | +50 | +1.3% | 130,600 |
| 2018/04/17 | 3,830 | 3,870 | 3,800 | 3,850 | +15 | +0.4% | 135,000 |
| 2018/04/16 | 3,805 | 3,840 | 3,800 | 3,835 | +80 | +2.1% | 139,000 |
| 2018/04/13 | 3,770 | 3,775 | 3,715 | 3,755 | +10 | +0.3% | 112,600 |
| 2018/04/12 | 3,755 | 3,790 | 3,715 | 3,745 | +50 | +1.4% | 128,200 |
| 2018/04/11 | 3,750 | 3,755 | 3,640 | 3,695 | -55 | -1.5% | 155,100 |
| 2018/04/10 | 3,805 | 3,840 | 3,750 | 3,750 | -75 | -2% | 185,600 |
1751～
1800
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
