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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,860 | 3,860 | 3,810 | 3,810 | -70 | -1.8% | 87,900 |
| 2018/01/24 | 3,860 | 3,890 | 3,850 | 3,880 | +20 | +0.5% | 80,300 |
| 2018/01/23 | 3,820 | 3,870 | 3,820 | 3,860 | +75 | +2% | 95,200 |
| 2018/01/22 | 3,785 | 3,800 | 3,760 | 3,785 | +5 | +0.1% | 62,800 |
| 2018/01/19 | 3,770 | 3,820 | 3,760 | 3,780 | +20 | +0.5% | 60,900 |
| 2018/01/18 | 3,825 | 3,825 | 3,755 | 3,760 | -25 | -0.7% | 99,800 |
| 2018/01/17 | 3,810 | 3,815 | 3,770 | 3,785 | -45 | -1.2% | 131,000 |
| 2018/01/16 | 3,760 | 3,835 | 3,755 | 3,830 | +80 | +2.1% | 87,100 |
| 2018/01/15 | 3,770 | 3,775 | 3,745 | 3,750 | +20 | +0.5% | 44,800 |
| 2018/01/12 | 3,765 | 3,780 | 3,730 | 3,730 | -65 | -1.7% | 85,900 |
| 2018/01/11 | 3,780 | 3,795 | 3,755 | 3,795 | +5 | +0.1% | 80,300 |
| 2018/01/10 | 3,835 | 3,835 | 3,780 | 3,790 | -35 | -0.9% | 79,900 |
| 2018/01/09 | 3,810 | 3,840 | 3,755 | 3,825 | +15 | +0.4% | 191,500 |
| 2018/01/05 | 3,765 | 3,820 | 3,725 | 3,810 | +30 | +0.8% | 173,300 |
| 2018/01/04 | 3,755 | 3,780 | 3,740 | 3,780 | +85 | +2.3% | 113,500 |
| 2017/12/29 | 3,710 | 3,715 | 3,690 | 3,695 | -10 | -0.3% | 60,900 |
| 2017/12/28 | 3,705 | 3,720 | 3,685 | 3,705 | ±0 | ±0% | 77,700 |
| 2017/12/27 | 3,720 | 3,735 | 3,705 | 3,705 | -10 | -0.3% | 64,400 |
| 2017/12/26 | 3,730 | 3,745 | 3,705 | 3,715 | ±0 | ±0% | 46,000 |
| 2017/12/25 | 3,670 | 3,715 | 3,670 | 3,715 | +50 | +1.4% | 44,800 |
| 2017/12/22 | 3,680 | 3,720 | 3,660 | 3,665 | -25 | -0.7% | 117,500 |
| 2017/12/21 | 3,675 | 3,695 | 3,655 | 3,690 | +15 | +0.4% | 62,600 |
| 2017/12/20 | 3,690 | 3,705 | 3,670 | 3,675 | -15 | -0.4% | 85,100 |
| 2017/12/19 | 3,670 | 3,700 | 3,660 | 3,690 | +10 | +0.3% | 124,300 |
| 2017/12/18 | 3,690 | 3,715 | 3,665 | 3,680 | ±0 | ±0% | 151,400 |
| 2017/12/15 | 3,705 | 3,705 | 3,605 | 3,680 | -30 | -0.8% | 316,700 |
| 2017/12/14 | 3,765 | 3,770 | 3,680 | 3,710 | -50 | -1.3% | 197,800 |
| 2017/12/13 | 3,775 | 3,785 | 3,735 | 3,760 | -5 | -0.1% | 91,500 |
| 2017/12/12 | 3,810 | 3,810 | 3,760 | 3,765 | -35 | -0.9% | 97,700 |
| 2017/12/11 | 3,835 | 3,850 | 3,760 | 3,800 | -15 | -0.4% | 102,400 |
| 2017/12/08 | 3,815 | 3,850 | 3,790 | 3,815 | ±0 | ±0% | 170,200 |
| 2017/12/07 | 3,735 | 3,815 | 3,725 | 3,815 | +135 | +3.7% | 158,200 |
| 2017/12/06 | 3,695 | 3,745 | 3,670 | 3,680 | -85 | -2.3% | 179,000 |
| 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 |
1851～
1900
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
