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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,827.5 | 1,842.5 | 1,817.5 | 1,825 | -30 | -1.6% | 43,000 |
| 2014/04/04 | 1,855 | 1,875 | 1,842.5 | 1,855 | ±0 | ±0% | 97,600 |
| 2014/04/03 | 1,822.5 | 1,865 | 1,817.5 | 1,855 | +20 | +1.1% | 105,200 |
| 2014/04/02 | 1,857.5 | 1,870 | 1,835 | 1,835 | -17.5 | -0.9% | 114,800 |
| 2014/04/01 | 1,842.5 | 1,855 | 1,790 | 1,852.5 | -12.5 | -0.7% | 185,800 |
| 2014/03/31 | 1,845 | 1,870 | 1,830 | 1,865 | +22.5 | +1.2% | 133,600 |
| 2014/03/28 | 1,810 | 1,842.5 | 1,807.5 | 1,842.5 | +22.5 | +1.2% | 112,800 |
| 2014/03/27 | 1,785 | 1,825 | 1,780 | 1,820 | -15 | -0.8% | 145,400 |
| 2014/03/26 | 1,815 | 1,837.5 | 1,807.5 | 1,835 | +52.5 | +2.9% | 229,800 |
| 2014/03/25 | 1,770 | 1,807.5 | 1,770 | 1,782.5 | +15 | +0.8% | 195,800 |
| 2014/03/24 | 1,742.5 | 1,780 | 1,732.5 | 1,767.5 | +52.5 | +3.1% | 120,400 |
| 2014/03/20 | 1,732.5 | 1,750 | 1,715 | 1,715 | +7.5 | +0.4% | 75,400 |
| 2014/03/19 | 1,717.5 | 1,730 | 1,692.5 | 1,707.5 | -5 | -0.3% | 88,400 |
| 2014/03/18 | 1,675 | 1,725 | 1,670 | 1,712.5 | +47.5 | +2.9% | 75,000 |
| 2014/03/17 | 1,690 | 1,690 | 1,657.5 | 1,665 | -30 | -1.8% | 106,400 |
| 2014/03/14 | 1,712.5 | 1,722.5 | 1,690 | 1,695 | -47.5 | -2.7% | 192,200 |
| 2014/03/13 | 1,740 | 1,750 | 1,735 | 1,742.5 | +2.5 | +0.1% | 67,000 |
| 2014/03/12 | 1,772.5 | 1,772.5 | 1,740 | 1,740 | -42.5 | -2.4% | 58,400 |
| 2014/03/11 | 1,780 | 1,795 | 1,757.5 | 1,782.5 | +10 | +0.6% | 71,800 |
| 2014/03/10 | 1,775 | 1,785 | 1,770 | 1,772.5 | -7.5 | -0.4% | 44,800 |
| 2014/03/07 | 1,762.5 | 1,780 | 1,755 | 1,780 | +22.5 | +1.3% | 47,600 |
| 2014/03/06 | 1,762.5 | 1,762.5 | 1,742.5 | 1,757.5 | -5 | -0.3% | 61,200 |
| 2014/03/05 | 1,780 | 1,785 | 1,757.5 | 1,762.5 | -17.5 | -1% | 86,800 |
| 2014/03/04 | 1,747.5 | 1,787.5 | 1,747.5 | 1,780 | +25 | +1.4% | 207,600 |
| 2014/03/03 | 1,710 | 1,757.5 | 1,705 | 1,755 | +25 | +1.4% | 151,200 |
| 2014/02/28 | 1,750 | 1,750 | 1,692.5 | 1,730 | -17.5 | -1% | 256,200 |
| 2014/02/27 | 1,757.5 | 1,757.5 | 1,737.5 | 1,747.5 | +5 | +0.3% | 62,800 |
| 2014/02/26 | 1,767.5 | 1,770 | 1,727.5 | 1,742.5 | -27.5 | -1.6% | 252,000 |
| 2014/02/25 | 1,757.5 | 1,770 | 1,740 | 1,770 | +22.5 | +1.3% | 124,800 |
| 2014/02/24 | 1,785 | 1,785 | 1,727.5 | 1,747.5 | -40 | -2.2% | 349,800 |
| 2014/02/21 | 1,752.5 | 1,790 | 1,752.5 | 1,787.5 | +35 | +2% | 116,200 |
| 2014/02/20 | 1,750 | 1,762.5 | 1,747.5 | 1,752.5 | -7.5 | -0.4% | 101,600 |
| 2014/02/19 | 1,745 | 1,762.5 | 1,727.5 | 1,760 | +5 | +0.3% | 154,800 |
| 2014/02/18 | 1,717.5 | 1,757.5 | 1,707.5 | 1,755 | +37.5 | +2.2% | 124,200 |
| 2014/02/17 | 1,692.5 | 1,722.5 | 1,680 | 1,717.5 | +25 | +1.5% | 72,200 |
| 2014/02/14 | 1,715 | 1,722.5 | 1,680 | 1,692.5 | -10 | -0.6% | 97,600 |
| 2014/02/13 | 1,710 | 1,722.5 | 1,695 | 1,702.5 | -5 | -0.3% | 87,400 |
| 2014/02/12 | 1,685 | 1,715 | 1,682.5 | 1,707.5 | +30 | +1.8% | 98,200 |
| 2014/02/10 | 1,677.5 | 1,687.5 | 1,667.5 | 1,677.5 | +27.5 | +1.7% | 48,800 |
| 2014/02/07 | 1,657.5 | 1,670 | 1,640 | 1,650 | +7.5 | +0.5% | 98,400 |
| 2014/02/06 | 1,675 | 1,677.5 | 1,640 | 1,642.5 | -50 | -3% | 124,600 |
| 2014/02/05 | 1,707.5 | 1,715 | 1,690 | 1,692.5 | -12.5 | -0.7% | 236,200 |
| 2014/02/04 | 1,735 | 1,745 | 1,690 | 1,705 | -70 | -3.9% | 248,200 |
| 2014/02/03 | 1,720 | 1,810 | 1,707.5 | 1,775 | +10 | +0.6% | 495,000 |
| 2014/01/31 | 1,675 | 1,767.5 | 1,650 | 1,765 | +200 | +12.8% | 619,800 |
| 2014/01/30 | 1,550 | 1,570 | 1,530 | 1,565 | -2.5 | -0.2% | 269,000 |
| 2014/01/29 | 1,555 | 1,575 | 1,545 | 1,567.5 | +22.5 | +1.5% | 120,200 |
| 2014/01/28 | 1,567.5 | 1,575 | 1,545 | 1,545 | -17.5 | -1.1% | 115,800 |
| 2014/01/27 | 1,575 | 1,580 | 1,557.5 | 1,562.5 | -27.5 | -1.7% | 123,400 |
| 2014/01/24 | 1,612.5 | 1,612.5 | 1,582.5 | 1,590 | -45 | -2.8% | 196,400 |
2601～
2650
件表示中 / 6840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 | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79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 |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91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 |
| 石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52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 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
