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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,780 | 3,790 | 3,740 | 3,765 | -20 | -0.5% | 97,300 |
| 2017/12/04 | 3,875 | 3,875 | 3,775 | 3,785 | -40 | -1% | 104,900 |
| 2017/12/01 | 3,860 | 3,880 | 3,795 | 3,825 | +30 | +0.8% | 130,600 |
| 2017/11/30 | 3,750 | 3,795 | 3,700 | 3,795 | +55 | +1.5% | 128,700 |
| 2017/11/29 | 3,705 | 3,740 | 3,685 | 3,740 | +10 | +0.3% | 188,300 |
| 2017/11/28 | 3,720 | 3,750 | 3,690 | 3,730 | +20 | +0.5% | 191,600 |
| 2017/11/27 | 3,710 | 3,755 | 3,685 | 3,710 | +30 | +0.8% | 142,500 |
| 2017/11/24 | 3,650 | 3,680 | 3,625 | 3,680 | +35 | +1% | 68,300 |
| 2017/11/22 | 3,675 | 3,695 | 3,625 | 3,645 | ±0 | ±0% | 115,800 |
| 2017/11/21 | 3,635 | 3,665 | 3,620 | 3,645 | +50 | +1.4% | 89,100 |
| 2017/11/20 | 3,540 | 3,605 | 3,525 | 3,595 | +35 | +1% | 80,500 |
| 2017/11/17 | 3,565 | 3,605 | 3,540 | 3,560 | -5 | -0.1% | 130,300 |
| 2017/11/16 | 3,455 | 3,570 | 3,450 | 3,565 | +70 | +2% | 119,800 |
| 2017/11/15 | 3,535 | 3,560 | 3,485 | 3,495 | -55 | -1.5% | 81,100 |
| 2017/11/14 | 3,575 | 3,590 | 3,540 | 3,550 | -40 | -1.1% | 91,700 |
| 2017/11/13 | 3,665 | 3,665 | 3,585 | 3,590 | -5 | -0.1% | 99,700 |
| 2017/11/10 | 3,555 | 3,610 | 3,540 | 3,595 | +25 | +0.7% | 86,600 |
| 2017/11/09 | 3,645 | 3,650 | 3,535 | 3,570 | -75 | -2.1% | 153,800 |
| 2017/11/08 | 3,550 | 3,650 | 3,530 | 3,645 | +120 | +3.4% | 160,000 |
| 2017/11/07 | 3,435 | 3,525 | 3,435 | 3,525 | +70 | +2% | 120,300 |
| 2017/11/06 | 3,455 | 3,475 | 3,435 | 3,455 | -15 | -0.4% | 210,800 |
| 2017/11/02 | 3,450 | 3,490 | 3,410 | 3,470 | +25 | +0.7% | 123,700 |
| 2017/11/01 | 3,370 | 3,455 | 3,350 | 3,445 | +70 | +2.1% | 204,400 |
| 2017/10/31 | 3,410 | 3,460 | 3,320 | 3,375 | +100 | +3.1% | 491,000 |
| 2017/10/30 | 3,270 | 3,295 | 3,255 | 3,275 | +25 | +0.8% | 251,800 |
| 2017/10/27 | 3,205 | 3,260 | 3,205 | 3,250 | +40 | +1.2% | 109,200 |
| 2017/10/26 | 3,210 | 3,240 | 3,205 | 3,210 | -15 | -0.5% | 114,700 |
| 2017/10/25 | 3,230 | 3,250 | 3,215 | 3,225 | ±0 | ±0% | 108,900 |
| 2017/10/24 | 3,200 | 3,230 | 3,190 | 3,225 | +15 | +0.5% | 87,600 |
| 2017/10/23 | 3,225 | 3,225 | 3,185 | 3,210 | +30 | +0.9% | 93,700 |
| 2017/10/20 | 3,180 | 3,205 | 3,170 | 3,180 | -20 | -0.6% | 84,800 |
| 2017/10/19 | 3,195 | 3,225 | 3,185 | 3,200 | +20 | +0.6% | 115,100 |
| 2017/10/18 | 3,175 | 3,195 | 3,150 | 3,180 | -10 | -0.3% | 140,000 |
| 2017/10/17 | 3,150 | 3,200 | 3,135 | 3,190 | +40 | +1.3% | 171,400 |
| 2017/10/16 | 3,120 | 3,175 | 3,105 | 3,150 | +20 | +0.6% | 96,000 |
| 2017/10/13 | 3,115 | 3,140 | 3,110 | 3,130 | +10 | +0.3% | 108,700 |
| 2017/10/12 | 3,100 | 3,125 | 3,090 | 3,120 | +20 | +0.6% | 90,200 |
| 2017/10/11 | 3,120 | 3,135 | 3,095 | 3,100 | +15 | +0.5% | 80,800 |
| 2017/10/10 | 3,065 | 3,090 | 3,045 | 3,085 | +5 | +0.2% | 90,500 |
| 2017/10/06 | 3,085 | 3,105 | 3,070 | 3,080 | +10 | +0.3% | 132,200 |
| 2017/10/05 | 3,065 | 3,100 | 3,060 | 3,070 | +10 | +0.3% | 136,800 |
| 2017/10/04 | 3,080 | 3,080 | 3,050 | 3,060 | -40 | -1.3% | 100,300 |
| 2017/10/03 | 3,140 | 3,140 | 3,085 | 3,100 | ±0 | ±0% | 170,400 |
| 2017/10/02 | 3,130 | 3,145 | 3,095 | 3,100 | +5 | +0.2% | 139,100 |
| 2017/09/29 | 3,085 | 3,105 | 3,055 | 3,095 | +5 | +0.2% | 125,600 |
| 2017/09/28 | 3,045 | 3,090 | 3,005 | 3,090 | +65 | +2.1% | 189,900 |
| 2017/09/27 | 3,055 | 3,055 | 2,984 | 3,025 | -45 | -1.5% | 119,400 |
| 2017/09/26 | 3,070 | 3,095 | 3,060 | 3,070 | -10 | -0.3% | 136,200 |
| 2017/09/25 | 3,075 | 3,090 | 3,060 | 3,080 | +20 | +0.7% | 163,600 |
| 2017/09/22 | 3,135 | 3,135 | 3,050 | 3,060 | -45 | -1.4% | 160,000 |
1801～
1850
件表示中 / 6939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 | 138,100円 | +5.1% | -47.0% | 2.90% | 68.50倍 | 0.88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 |
| 石原産 | 168,400円 | +6.9% | -36.0% | 5.05% | 10.74倍 | 0.61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 |
| 住精化 | 479,500円 | +4.2% | +17.1% | 4.17% | 7.40倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 191,400円 | +5.2% | -8.9% | 4.18% | 9.65倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 183,000円 | +21.8% | -11.8% | 3.83% | 15.52倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
