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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,274 | 1,274 | 1,252 | 1,264 | -5 | -0.4% | 118,300 |
| 2025/01/08 | 1,263 | 1,272 | 1,258 | 1,269 | +10 | +0.8% | 155,700 |
| 2025/01/07 | 1,261 | 1,261 | 1,243 | 1,259 | -7 | -0.6% | 177,200 |
| 2025/01/06 | 1,289 | 1,289 | 1,262 | 1,266 | -17 | -1.3% | 153,700 |
| 2024/12/30 | 1,281 | 1,291 | 1,277 | 1,283 | +1 | +0.1% | 112,900 |
| 2024/12/27 | 1,279 | 1,285 | 1,270 | 1,282 | +4 | +0.3% | 104,800 |
| 2024/12/26 | 1,269 | 1,279 | 1,264 | 1,278 | +9 | +0.7% | 151,800 |
| 2024/12/25 | 1,281 | 1,284 | 1,258 | 1,269 | -15 | -1.2% | 84,500 |
| 2024/12/24 | 1,290 | 1,292 | 1,281 | 1,284 | -6 | -0.5% | 72,800 |
| 2024/12/23 | 1,300 | 1,301 | 1,290 | 1,290 | -3 | -0.2% | 65,400 |
| 2024/12/20 | 1,298 | 1,303 | 1,292 | 1,293 | -11 | -0.8% | 121,900 |
| 2024/12/19 | 1,290 | 1,308 | 1,290 | 1,304 | +2 | +0.2% | 111,600 |
| 2024/12/18 | 1,311 | 1,311 | 1,299 | 1,302 | -15 | -1.1% | 91,400 |
| 2024/12/17 | 1,304 | 1,324 | 1,302 | 1,317 | +18 | +1.4% | 158,500 |
| 2024/12/16 | 1,310 | 1,310 | 1,297 | 1,299 | -7 | -0.5% | 100,000 |
| 2024/12/13 | 1,308 | 1,314 | 1,302 | 1,306 | -10 | -0.8% | 141,300 |
| 2024/12/12 | 1,311 | 1,317 | 1,303 | 1,316 | +7 | +0.5% | 140,400 |
| 2024/12/11 | 1,300 | 1,316 | 1,292 | 1,309 | +18 | +1.4% | 116,000 |
| 2024/12/10 | 1,310 | 1,310 | 1,284 | 1,291 | -9 | -0.7% | 159,500 |
| 2024/12/09 | 1,310 | 1,312 | 1,296 | 1,300 | -5 | -0.4% | 102,800 |
| 2024/12/06 | 1,304 | 1,312 | 1,302 | 1,305 | +6 | +0.5% | 90,200 |
| 2024/12/05 | 1,307 | 1,313 | 1,292 | 1,299 | -3 | -0.2% | 148,600 |
| 2024/12/04 | 1,289 | 1,313 | 1,289 | 1,302 | +8 | +0.6% | 142,800 |
| 2024/12/03 | 1,296 | 1,305 | 1,294 | 1,294 | +8 | +0.6% | 88,800 |
| 2024/12/02 | 1,296 | 1,306 | 1,285 | 1,286 | -10 | -0.8% | 117,000 |
| 2024/11/29 | 1,290 | 1,309 | 1,290 | 1,296 | +13 | +1% | 164,200 |
| 2024/11/28 | 1,287 | 1,298 | 1,280 | 1,283 | -3 | -0.2% | 144,300 |
| 2024/11/27 | 1,268 | 1,292 | 1,253 | 1,286 | -9 | -0.7% | 263,000 |
| 2024/11/26 | 1,253 | 1,303 | 1,248 | 1,295 | +52 | +4.2% | 383,300 |
| 2024/11/25 | 1,228 | 1,257 | 1,224 | 1,243 | +9 | +0.7% | 1,572,900 |
| 2024/11/22 | 1,230 | 1,237 | 1,225 | 1,234 | +10 | +0.8% | 175,000 |
| 2024/11/21 | 1,240 | 1,245 | 1,219 | 1,224 | -15 | -1.2% | 238,600 |
| 2024/11/20 | 1,242 | 1,252 | 1,230 | 1,239 | +5 | +0.4% | 217,800 |
| 2024/11/19 | 1,220 | 1,241 | 1,218 | 1,234 | +14 | +1.1% | 174,200 |
| 2024/11/18 | 1,209 | 1,220 | 1,208 | 1,220 | +2 | +0.2% | 136,400 |
| 2024/11/15 | 1,226 | 1,229 | 1,213 | 1,218 | -7 | -0.6% | 157,900 |
| 2024/11/14 | 1,248 | 1,248 | 1,225 | 1,225 | -19 | -1.5% | 118,700 |
| 2024/11/13 | 1,239 | 1,248 | 1,238 | 1,244 | +6 | +0.5% | 110,200 |
| 2024/11/12 | 1,226 | 1,242 | 1,225 | 1,238 | +19 | +1.6% | 125,200 |
| 2024/11/11 | 1,194 | 1,227 | 1,191 | 1,219 | -5 | -0.4% | 269,200 |
| 2024/11/08 | 1,215 | 1,226 | 1,203 | 1,224 | +10 | +0.8% | 258,900 |
| 2024/11/07 | 1,235 | 1,238 | 1,201 | 1,214 | -11 | -0.9% | 385,000 |
| 2024/11/06 | 1,227 | 1,244 | 1,223 | 1,225 | -7 | -0.6% | 188,600 |
| 2024/11/05 | 1,221 | 1,232 | 1,220 | 1,232 | +11 | +0.9% | 120,700 |
| 2024/11/01 | 1,239 | 1,243 | 1,221 | 1,221 | -37 | -2.9% | 124,800 |
| 2024/10/31 | 1,260 | 1,264 | 1,252 | 1,258 | +3 | +0.2% | 94,500 |
| 2024/10/30 | 1,251 | 1,260 | 1,244 | 1,255 | +4 | +0.3% | 453,200 |
| 2024/10/29 | 1,252 | 1,261 | 1,242 | 1,251 | +7 | +0.6% | 80,800 |
| 2024/10/28 | 1,232 | 1,248 | 1,222 | 1,244 | +21 | +1.7% | 169,100 |
| 2024/10/25 | 1,232 | 1,235 | 1,219 | 1,223 | -9 | -0.7% | 91,800 |
151～
200
件表示中 / 7020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 | 143,900円 | +10.7% | +91.7% | 2.78% | 23.12倍 | 0.93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 |
| バルカー | 375,500円 | +3.1% | +16.7% | 3.99% | 13.79倍 | 1.31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 |
| 積水樹 | 220,000円 | +6.4% | +23.0% | 3.27% | 15.71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 |
| 日精化 | 271,300円 | -4.1% | -0.2% | 3.46% | 14.84倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大日精 | 372,500円 | +2.0% | +5.6% | 4.67% | 10.42倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
