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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,419 | 1,419 | 1,403 | 1,403 | -16 | -1.1% | 107,200 |
| 2023/09/25 | 1,402 | 1,423 | 1,401 | 1,419 | +17 | +1.2% | 125,600 |
| 2023/09/22 | 1,400 | 1,408 | 1,393 | 1,402 | -1 | -0.1% | 111,100 |
| 2023/09/21 | 1,421 | 1,423 | 1,403 | 1,403 | -21 | -1.5% | 133,800 |
| 2023/09/20 | 1,435 | 1,438 | 1,423 | 1,424 | -13 | -0.9% | 125,800 |
| 2023/09/19 | 1,438 | 1,439 | 1,426 | 1,437 | -1 | -0.1% | 135,700 |
| 2023/09/15 | 1,436 | 1,445 | 1,430 | 1,438 | +10 | +0.7% | 125,400 |
| 2023/09/14 | 1,449 | 1,449 | 1,425 | 1,428 | -13 | -0.9% | 145,700 |
| 2023/09/13 | 1,432 | 1,448 | 1,429 | 1,441 | +9 | +0.6% | 71,900 |
| 2023/09/12 | 1,435 | 1,446 | 1,431 | 1,432 | +2 | +0.1% | 99,300 |
| 2023/09/11 | 1,422 | 1,430 | 1,416 | 1,430 | +10 | +0.7% | 71,800 |
| 2023/09/08 | 1,435 | 1,437 | 1,418 | 1,420 | -21 | -1.5% | 151,300 |
| 2023/09/07 | 1,442 | 1,453 | 1,441 | 1,441 | -4 | -0.3% | 77,400 |
| 2023/09/06 | 1,445 | 1,449 | 1,441 | 1,445 | ±0 | ±0% | 99,100 |
| 2023/09/05 | 1,453 | 1,456 | 1,440 | 1,445 | -8 | -0.6% | 112,400 |
| 2023/09/04 | 1,444 | 1,459 | 1,441 | 1,453 | +11 | +0.8% | 138,100 |
| 2023/09/01 | 1,446 | 1,446 | 1,437 | 1,442 | +5 | +0.3% | 112,000 |
| 2023/08/31 | 1,422 | 1,441 | 1,421 | 1,437 | +19 | +1.3% | 173,800 |
| 2023/08/30 | 1,421 | 1,425 | 1,414 | 1,418 | -2 | -0.1% | 97,800 |
| 2023/08/29 | 1,409 | 1,421 | 1,408 | 1,420 | +16 | +1.1% | 111,500 |
| 2023/08/28 | 1,410 | 1,418 | 1,400 | 1,404 | -2 | -0.1% | 136,200 |
| 2023/08/25 | 1,402 | 1,412 | 1,397 | 1,406 | -2 | -0.1% | 90,300 |
| 2023/08/24 | 1,412 | 1,418 | 1,406 | 1,408 | -7 | -0.5% | 132,400 |
| 2023/08/23 | 1,396 | 1,417 | 1,395 | 1,415 | +15 | +1.1% | 121,200 |
| 2023/08/22 | 1,401 | 1,404 | 1,392 | 1,400 | -5 | -0.4% | 174,400 |
| 2023/08/21 | 1,393 | 1,413 | 1,392 | 1,405 | +13 | +0.9% | 99,200 |
| 2023/08/18 | 1,396 | 1,402 | 1,390 | 1,392 | -18 | -1.3% | 151,900 |
| 2023/08/17 | 1,420 | 1,422 | 1,397 | 1,410 | -10 | -0.7% | 135,900 |
| 2023/08/16 | 1,428 | 1,428 | 1,415 | 1,420 | -16 | -1.1% | 118,800 |
| 2023/08/15 | 1,440 | 1,441 | 1,426 | 1,436 | -8 | -0.6% | 181,800 |
| 2023/08/14 | 1,465 | 1,471 | 1,440 | 1,444 | -11 | -0.8% | 171,500 |
| 2023/08/10 | 1,436 | 1,455 | 1,424 | 1,455 | +29 | +2% | 203,600 |
| 2023/08/09 | 1,429 | 1,430 | 1,411 | 1,426 | +1 | +0.1% | 212,200 |
| 2023/08/08 | 1,405 | 1,425 | 1,403 | 1,425 | +25 | +1.8% | 196,500 |
| 2023/08/07 | 1,373 | 1,400 | 1,368 | 1,400 | +25 | +1.8% | 268,100 |
| 2023/08/04 | 1,376 | 1,383 | 1,367 | 1,375 | +3 | +0.2% | 300,200 |
| 2023/08/03 | 1,423 | 1,423 | 1,371 | 1,372 | -50 | -3.5% | 461,600 |
| 2023/08/02 | 1,432 | 1,437 | 1,418 | 1,422 | -27 | -1.9% | 238,800 |
| 2023/08/01 | 1,472 | 1,481 | 1,449 | 1,449 | +21 | +1.5% | 593,900 |
| 2023/07/31 | 1,414 | 1,429 | 1,408 | 1,428 | +32 | +2.3% | 286,700 |
| 2023/07/28 | 1,385 | 1,404 | 1,383 | 1,396 | +4 | +0.3% | 295,400 |
| 2023/07/27 | 1,396 | 1,396 | 1,383 | 1,392 | ±0 | ±0% | 138,300 |
| 2023/07/26 | 1,382 | 1,392 | 1,373 | 1,392 | +10 | +0.7% | 207,900 |
| 2023/07/25 | 1,382 | 1,385 | 1,370 | 1,382 | +7 | +0.5% | 171,200 |
| 2023/07/24 | 1,382 | 1,383 | 1,370 | 1,375 | -1 | -0.1% | 154,700 |
| 2023/07/21 | 1,364 | 1,376 | 1,357 | 1,376 | +20 | +1.5% | 171,100 |
| 2023/07/20 | 1,365 | 1,370 | 1,353 | 1,356 | -4 | -0.3% | 165,400 |
| 2023/07/19 | 1,368 | 1,369 | 1,353 | 1,360 | -10 | -0.7% | 283,800 |
| 2023/07/18 | 1,375 | 1,381 | 1,367 | 1,370 | -2 | -0.1% | 128,500 |
| 2023/07/14 | 1,378 | 1,383 | 1,366 | 1,372 | -16 | -1.2% | 230,400 |
151～
200
件表示中 / 6706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 | 134,900円 | +8.9% | +17.8% | 2.97% | 27.58倍 | 0.89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に強み |
| 東洋合成 | 818,000円 | -9.2% | -51.2% | 0.49% | 40.58倍 | 3.17倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 日精化 | 258,000円 | +6.5% | +10.1% | 2.87% | 16.82倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 日農薬 | 74,400円 | +1.9% | -24.2% | 2.42% | 14.59倍 | 0.79倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ＡＤＥＫＡとの連携強化 |
| 関電化 | 102,900円 | -17.7% | - | 1.36% | - | 0.87倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
