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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,395 | 2,445 | 2,377.5 | 2,445 | +52.5 | +2.2% | 165,600 |
| 2015/04/10 | 2,380 | 2,395 | 2,352.5 | 2,392.5 | -5 | -0.2% | 120,600 |
| 2015/04/09 | 2,392.5 | 2,435 | 2,392.5 | 2,397.5 | +25 | +1.1% | 167,800 |
| 2015/04/08 | 2,360 | 2,415 | 2,355 | 2,372.5 | +27.5 | +1.2% | 187,400 |
| 2015/04/07 | 2,327.5 | 2,347.5 | 2,310 | 2,345 | +17.5 | +0.8% | 137,400 |
| 2015/04/06 | 2,327.5 | 2,335 | 2,310 | 2,327.5 | -15 | -0.6% | 76,600 |
| 2015/04/03 | 2,250 | 2,345 | 2,235 | 2,342.5 | +107.5 | +4.8% | 245,400 |
| 2015/04/02 | 2,197.5 | 2,245 | 2,190 | 2,235 | +50 | +2.3% | 124,000 |
| 2015/04/01 | 2,195 | 2,197.5 | 2,165 | 2,185 | -12.5 | -0.6% | 97,600 |
| 2015/03/31 | 2,207.5 | 2,207.5 | 2,180 | 2,197.5 | +10 | +0.5% | 79,000 |
| 2015/03/30 | 2,180 | 2,195 | 2,172.5 | 2,187.5 | +7.5 | +0.3% | 97,000 |
| 2015/03/27 | 2,212.5 | 2,225 | 2,157.5 | 2,180 | -45 | -2% | 188,000 |
| 2015/03/26 | 2,265 | 2,267.5 | 2,205 | 2,225 | -20 | -0.9% | 309,400 |
| 2015/03/25 | 2,270 | 2,270 | 2,237.5 | 2,245 | -15 | -0.7% | 149,200 |
| 2015/03/24 | 2,270 | 2,272.5 | 2,250 | 2,260 | -15 | -0.7% | 137,000 |
| 2015/03/23 | 2,270 | 2,280 | 2,260 | 2,275 | +10 | +0.4% | 80,600 |
| 2015/03/20 | 2,267.5 | 2,285 | 2,252.5 | 2,265 | +12.5 | +0.6% | 120,800 |
| 2015/03/19 | 2,212.5 | 2,257.5 | 2,205 | 2,252.5 | +27.5 | +1.2% | 142,000 |
| 2015/03/18 | 2,202.5 | 2,225 | 2,190 | 2,225 | +22.5 | +1% | 79,200 |
| 2015/03/17 | 2,207.5 | 2,235 | 2,197.5 | 2,202.5 | +17.5 | +0.8% | 117,000 |
| 2015/03/16 | 2,177.5 | 2,197.5 | 2,167.5 | 2,185 | +22.5 | +1% | 113,200 |
| 2015/03/13 | 2,160 | 2,175 | 2,132.5 | 2,162.5 | +20 | +0.9% | 175,000 |
| 2015/03/12 | 2,135 | 2,150 | 2,117.5 | 2,142.5 | +20 | +0.9% | 159,400 |
| 2015/03/11 | 2,100 | 2,125 | 2,092.5 | 2,122.5 | +10 | +0.5% | 103,000 |
| 2015/03/10 | 2,070 | 2,122.5 | 2,070 | 2,112.5 | +57.5 | +2.8% | 159,800 |
| 2015/03/09 | 2,030 | 2,065 | 2,025 | 2,055 | +30 | +1.5% | 128,600 |
| 2015/03/06 | 2,025 | 2,027.5 | 2,017.5 | 2,025 | ±0 | ±0% | 134,200 |
| 2015/03/05 | 2,025 | 2,032.5 | 2,020 | 2,025 | +7.5 | +0.4% | 134,000 |
| 2015/03/04 | 2,027.5 | 2,030 | 2,010 | 2,017.5 | -12.5 | -0.6% | 91,200 |
| 2015/03/03 | 2,007.5 | 2,037.5 | 2,005 | 2,030 | +10 | +0.5% | 155,800 |
| 2015/03/02 | 2,025 | 2,035 | 2,012.5 | 2,020 | ±0 | ±0% | 115,600 |
| 2015/02/27 | 2,025 | 2,032.5 | 2,015 | 2,020 | +2.5 | +0.1% | 152,800 |
| 2015/02/26 | 2,007.5 | 2,020 | 2,000 | 2,017.5 | +15 | +0.7% | 186,400 |
| 2015/02/25 | 2,002.5 | 2,007.5 | 1,995 | 2,002.5 | +5 | +0.3% | 85,600 |
| 2015/02/24 | 2,000 | 2,002.5 | 1,990 | 1,997.5 | ±0 | ±0% | 73,000 |
| 2015/02/23 | 2,000 | 2,007.5 | 1,990 | 1,997.5 | +12.5 | +0.6% | 146,800 |
| 2015/02/20 | 2,000 | 2,020 | 1,982.5 | 1,985 | -2.5 | -0.1% | 104,800 |
| 2015/02/19 | 1,995 | 2,010 | 1,985 | 1,987.5 | -7.5 | -0.4% | 81,200 |
| 2015/02/18 | 2,025 | 2,025 | 1,995 | 1,995 | -12.5 | -0.6% | 109,800 |
| 2015/02/17 | 1,977.5 | 2,022.5 | 1,972.5 | 2,007.5 | +12.5 | +0.6% | 105,800 |
| 2015/02/16 | 1,982.5 | 2,000 | 1,977.5 | 1,995 | +15 | +0.8% | 88,800 |
| 2015/02/13 | 1,960 | 1,987.5 | 1,952.5 | 1,980 | +5 | +0.3% | 104,200 |
| 2015/02/12 | 1,960 | 1,990 | 1,955 | 1,975 | +32.5 | +1.7% | 166,400 |
| 2015/02/10 | 1,922.5 | 1,947.5 | 1,917.5 | 1,942.5 | +20 | +1% | 114,200 |
| 2015/02/09 | 1,907.5 | 1,922.5 | 1,900 | 1,922.5 | +22.5 | +1.2% | 70,400 |
| 2015/02/06 | 1,910 | 1,910 | 1,892.5 | 1,900 | +2.5 | +0.1% | 141,600 |
| 2015/02/05 | 1,907.5 | 1,912.5 | 1,887.5 | 1,897.5 | -5 | -0.3% | 123,200 |
| 2015/02/04 | 1,887.5 | 1,910 | 1,887.5 | 1,902.5 | +17.5 | +0.9% | 143,000 |
| 2015/02/03 | 1,875 | 1,892.5 | 1,842.5 | 1,885 | +30 | +1.6% | 253,800 |
| 2015/02/02 | 1,975 | 1,975 | 1,847.5 | 1,855 | -140 | -7% | 432,000 |
2451～
2500
件表示中 / 6940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 | 136,600円 | +5.1% | -47.0% | 2.93% | 67.75倍 | 0.87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 | 170,700円 | +6.9% | -36.0% | 4.98% | 10.89倍 | 0.61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 |
| 住精化 | 480,000円 | +4.2% | +17.1% | 4.17% | 7.41倍 | 0.66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 |
| ＪＳＰ | 193,700円 | +5.2% | -8.9% | 4.13% | 9.76倍 | 0.50倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 184,700円 | +21.8% | -11.8% | 3.79% | 15.66倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
