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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,262 | 1,270 | 1,241 | 1,249 | -22 | -1.7% | 130,500 |
| 2024/10/07 | 1,288 | 1,289 | 1,270 | 1,271 | -13 | -1% | 113,400 |
| 2024/10/04 | 1,270 | 1,285 | 1,261 | 1,284 | +17 | +1.3% | 154,000 |
| 2024/10/03 | 1,273 | 1,276 | 1,256 | 1,267 | +2 | +0.2% | 208,600 |
| 2024/10/02 | 1,253 | 1,267 | 1,250 | 1,265 | +12 | +1% | 178,900 |
| 2024/10/01 | 1,239 | 1,260 | 1,236 | 1,253 | +14 | +1.1% | 139,000 |
| 2024/09/30 | 1,229 | 1,245 | 1,227 | 1,239 | -20 | -1.6% | 125,700 |
| 2024/09/27 | 1,235 | 1,262 | 1,234 | 1,259 | -1 | -0.1% | 230,900 |
| 2024/09/26 | 1,250 | 1,264 | 1,242 | 1,260 | +12 | +1% | 240,900 |
| 2024/09/25 | 1,231 | 1,249 | 1,231 | 1,248 | +19 | +1.5% | 102,100 |
| 2024/09/24 | 1,241 | 1,245 | 1,226 | 1,229 | -6 | -0.5% | 126,100 |
| 2024/09/20 | 1,226 | 1,235 | 1,220 | 1,235 | +16 | +1.3% | 238,600 |
| 2024/09/19 | 1,211 | 1,223 | 1,210 | 1,219 | +9 | +0.7% | 105,000 |
| 2024/09/18 | 1,219 | 1,219 | 1,201 | 1,210 | ±0 | ±0% | 91,300 |
| 2024/09/17 | 1,210 | 1,215 | 1,200 | 1,210 | -3 | -0.2% | 113,400 |
| 2024/09/13 | 1,209 | 1,217 | 1,205 | 1,213 | +1 | +0.1% | 107,900 |
| 2024/09/12 | 1,214 | 1,224 | 1,211 | 1,212 | ±0 | ±0% | 70,600 |
| 2024/09/11 | 1,228 | 1,228 | 1,207 | 1,212 | -17 | -1.4% | 93,700 |
| 2024/09/10 | 1,229 | 1,239 | 1,229 | 1,229 | ±0 | ±0% | 87,700 |
| 2024/09/09 | 1,223 | 1,235 | 1,217 | 1,229 | -10 | -0.8% | 73,200 |
| 2024/09/06 | 1,239 | 1,248 | 1,235 | 1,239 | +5 | +0.4% | 109,200 |
| 2024/09/05 | 1,220 | 1,238 | 1,220 | 1,234 | +11 | +0.9% | 77,200 |
| 2024/09/04 | 1,225 | 1,236 | 1,218 | 1,223 | -15 | -1.2% | 94,900 |
| 2024/09/03 | 1,235 | 1,238 | 1,231 | 1,238 | +8 | +0.7% | 42,400 |
| 2024/09/02 | 1,238 | 1,240 | 1,223 | 1,230 | -14 | -1.1% | 70,800 |
| 2024/08/30 | 1,235 | 1,253 | 1,235 | 1,244 | +15 | +1.2% | 157,800 |
| 2024/08/29 | 1,240 | 1,240 | 1,227 | 1,229 | -9 | -0.7% | 74,400 |
| 2024/08/28 | 1,240 | 1,243 | 1,227 | 1,238 | -6 | -0.5% | 100,800 |
| 2024/08/27 | 1,238 | 1,245 | 1,237 | 1,244 | +6 | +0.5% | 88,500 |
| 2024/08/26 | 1,235 | 1,242 | 1,224 | 1,238 | +1 | +0.1% | 148,600 |
| 2024/08/23 | 1,208 | 1,245 | 1,208 | 1,237 | +30 | +2.5% | 158,800 |
| 2024/08/22 | 1,212 | 1,214 | 1,206 | 1,207 | -5 | -0.4% | 55,400 |
| 2024/08/21 | 1,207 | 1,216 | 1,206 | 1,212 | +1 | +0.1% | 98,900 |
| 2024/08/20 | 1,200 | 1,216 | 1,198 | 1,211 | +19 | +1.6% | 84,100 |
| 2024/08/19 | 1,208 | 1,208 | 1,189 | 1,192 | -19 | -1.6% | 131,100 |
| 2024/08/16 | 1,210 | 1,216 | 1,203 | 1,211 | +6 | +0.5% | 113,800 |
| 2024/08/15 | 1,194 | 1,207 | 1,186 | 1,205 | +18 | +1.5% | 158,200 |
| 2024/08/14 | 1,195 | 1,195 | 1,180 | 1,187 | -1 | -0.1% | 105,100 |
| 2024/08/13 | 1,164 | 1,189 | 1,156 | 1,188 | +22 | +1.9% | 153,600 |
| 2024/08/09 | 1,177 | 1,184 | 1,147 | 1,166 | +4 | +0.3% | 232,800 |
| 2024/08/08 | 1,151 | 1,179 | 1,143 | 1,162 | -11 | -0.9% | 228,400 |
| 2024/08/07 | 1,130 | 1,197 | 1,117 | 1,173 | -17 | -1.4% | 454,600 |
| 2024/08/06 | 1,165 | 1,200 | 1,153 | 1,190 | +74 | +6.6% | 461,200 |
| 2024/08/05 | 1,189 | 1,205 | 1,107 | 1,116 | -92 | -7.6% | 525,400 |
| 2024/08/02 | 1,235 | 1,235 | 1,206 | 1,208 | -39 | -3.1% | 190,300 |
| 2024/08/01 | 1,262 | 1,262 | 1,240 | 1,247 | -26 | -2% | 114,000 |
| 2024/07/31 | 1,257 | 1,273 | 1,251 | 1,273 | +16 | +1.3% | 162,400 |
| 2024/07/30 | 1,253 | 1,259 | 1,251 | 1,257 | -2 | -0.2% | 95,900 |
| 2024/07/29 | 1,250 | 1,259 | 1,242 | 1,259 | +16 | +1.3% | 178,100 |
| 2024/07/26 | 1,244 | 1,250 | 1,233 | 1,243 | ±0 | ±0% | 100,200 |
151～
200
件表示中 / 6959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 | 133,500円 | +10.7% | +91.7% | 3.00% | 21.45倍 | 0.86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 | 177,100円 | +1.2% | +11.5% | 5.65% | 7.36倍 | 0.59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 |
| ＺＡＣＲＯＳ | 371,000円 | +4.2% | +4.2% | 3.61% | 9.12倍 | 0.75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 |
| 日農薬 | 78,500円 | +7.5% | +1.6% | 3.18% | 12.80倍 | 0.79倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 住精化 | 442,000円 | -1.7% | -17.2% | 4.52% | 8.65倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
