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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,880 | 3,895 | 3,815 | 3,825 | -10 | -0.3% | 173,700 |
| 2018/04/06 | 3,830 | 3,880 | 3,785 | 3,835 | +35 | +0.9% | 248,000 |
| 2018/04/05 | 3,805 | 3,810 | 3,755 | 3,800 | +15 | +0.4% | 182,600 |
| 2018/04/04 | 3,785 | 3,800 | 3,740 | 3,785 | +70 | +1.9% | 133,100 |
| 2018/04/03 | 3,645 | 3,730 | 3,630 | 3,715 | +60 | +1.6% | 127,000 |
| 2018/04/02 | 3,690 | 3,695 | 3,650 | 3,655 | -15 | -0.4% | 52,600 |
| 2018/03/30 | 3,680 | 3,690 | 3,635 | 3,670 | -5 | -0.1% | 69,900 |
| 2018/03/29 | 3,650 | 3,700 | 3,630 | 3,675 | +65 | +1.8% | 123,900 |
| 2018/03/28 | 3,550 | 3,615 | 3,520 | 3,610 | -15 | -0.4% | 103,800 |
| 2018/03/27 | 3,535 | 3,625 | 3,530 | 3,625 | +110 | +3.1% | 166,900 |
| 2018/03/26 | 3,420 | 3,515 | 3,420 | 3,515 | +70 | +2% | 131,600 |
| 2018/03/23 | 3,500 | 3,505 | 3,440 | 3,445 | -115 | -3.2% | 119,600 |
| 2018/03/22 | 3,485 | 3,565 | 3,480 | 3,560 | +90 | +2.6% | 128,900 |
| 2018/03/20 | 3,465 | 3,475 | 3,425 | 3,470 | -30 | -0.9% | 146,900 |
| 2018/03/19 | 3,540 | 3,560 | 3,490 | 3,500 | -35 | -1% | 150,400 |
| 2018/03/16 | 3,530 | 3,560 | 3,510 | 3,535 | +15 | +0.4% | 141,500 |
| 2018/03/15 | 3,540 | 3,545 | 3,500 | 3,520 | -35 | -1% | 180,900 |
| 2018/03/14 | 3,575 | 3,575 | 3,540 | 3,555 | -10 | -0.3% | 98,200 |
| 2018/03/13 | 3,560 | 3,570 | 3,540 | 3,565 | ±0 | ±0% | 106,200 |
| 2018/03/12 | 3,615 | 3,615 | 3,540 | 3,565 | -5 | -0.1% | 132,100 |
| 2018/03/09 | 3,605 | 3,645 | 3,540 | 3,570 | -10 | -0.3% | 135,500 |
| 2018/03/08 | 3,670 | 3,675 | 3,560 | 3,580 | -65 | -1.8% | 98,800 |
| 2018/03/07 | 3,615 | 3,670 | 3,605 | 3,645 | ±0 | ±0% | 90,600 |
| 2018/03/06 | 3,600 | 3,650 | 3,585 | 3,645 | +100 | +2.8% | 107,100 |
| 2018/03/05 | 3,525 | 3,605 | 3,520 | 3,545 | ±0 | ±0% | 129,700 |
| 2018/03/02 | 3,525 | 3,575 | 3,510 | 3,545 | -120 | -3.3% | 179,300 |
| 2018/03/01 | 3,745 | 3,750 | 3,655 | 3,665 | -110 | -2.9% | 104,200 |
| 2018/02/28 | 3,775 | 3,820 | 3,775 | 3,775 | ±0 | ±0% | 103,800 |
| 2018/02/27 | 3,770 | 3,775 | 3,740 | 3,775 | +45 | +1.2% | 62,200 |
| 2018/02/26 | 3,700 | 3,745 | 3,690 | 3,730 | +70 | +1.9% | 95,900 |
| 2018/02/23 | 3,700 | 3,705 | 3,645 | 3,660 | -30 | -0.8% | 112,900 |
| 2018/02/22 | 3,705 | 3,730 | 3,680 | 3,690 | -80 | -2.1% | 151,800 |
| 2018/02/21 | 3,825 | 3,830 | 3,755 | 3,770 | -50 | -1.3% | 80,600 |
| 2018/02/20 | 3,805 | 3,830 | 3,800 | 3,820 | -15 | -0.4% | 55,300 |
| 2018/02/19 | 3,820 | 3,855 | 3,795 | 3,835 | +55 | +1.5% | 88,000 |
| 2018/02/16 | 3,705 | 3,795 | 3,705 | 3,780 | +120 | +3.3% | 80,300 |
| 2018/02/15 | 3,715 | 3,720 | 3,635 | 3,660 | -15 | -0.4% | 87,900 |
| 2018/02/14 | 3,690 | 3,720 | 3,640 | 3,675 | -15 | -0.4% | 68,000 |
| 2018/02/13 | 3,690 | 3,735 | 3,665 | 3,690 | +40 | +1.1% | 148,800 |
| 2018/02/09 | 3,635 | 3,665 | 3,615 | 3,650 | -80 | -2.1% | 147,800 |
| 2018/02/08 | 3,785 | 3,785 | 3,715 | 3,730 | +15 | +0.4% | 99,400 |
| 2018/02/07 | 3,785 | 3,845 | 3,710 | 3,715 | +55 | +1.5% | 123,300 |
| 2018/02/06 | 3,780 | 3,805 | 3,625 | 3,660 | -285 | -7.2% | 170,100 |
| 2018/02/05 | 4,015 | 4,085 | 3,930 | 3,945 | -70 | -1.7% | 135,000 |
| 2018/02/02 | 4,040 | 4,060 | 3,960 | 4,015 | -30 | -0.7% | 168,600 |
| 2018/02/01 | 3,930 | 4,055 | 3,930 | 4,045 | +155 | +4% | 172,200 |
| 2018/01/31 | 3,980 | 3,990 | 3,885 | 3,890 | -75 | -1.9% | 200,100 |
| 2018/01/30 | 3,850 | 4,060 | 3,850 | 3,965 | +175 | +4.6% | 365,700 |
| 2018/01/29 | 3,785 | 3,815 | 3,770 | 3,790 | +15 | +0.4% | 111,100 |
| 2018/01/26 | 3,810 | 3,830 | 3,755 | 3,775 | -35 | -0.9% | 140,800 |
1801～
1850
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
