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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 2,002.5 | 2,007.5 | 1,990 | 2,005 | +5 | +0.3% | 76,400 |
| 2014/08/28 | 1,987.5 | 2,002.5 | 1,980 | 2,000 | ±0 | ±0% | 103,400 |
| 2014/08/27 | 2,015 | 2,025 | 1,987.5 | 2,000 | -10 | -0.5% | 97,200 |
| 2014/08/26 | 2,010 | 2,017.5 | 1,995 | 2,010 | ±0 | ±0% | 74,200 |
| 2014/08/25 | 2,000 | 2,022.5 | 2,000 | 2,010 | +10 | +0.5% | 78,000 |
| 2014/08/22 | 2,005 | 2,005 | 1,992.5 | 2,000 | -10 | -0.5% | 68,600 |
| 2014/08/21 | 2,007.5 | 2,015 | 1,992.5 | 2,010 | +10 | +0.5% | 49,400 |
| 2014/08/20 | 2,000 | 2,012.5 | 1,992.5 | 2,000 | ±0 | ±0% | 62,600 |
| 2014/08/19 | 1,997.5 | 2,000 | 1,992.5 | 2,000 | +7.5 | +0.4% | 33,000 |
| 2014/08/18 | 1,985 | 1,997.5 | 1,980 | 1,992.5 | -2.5 | -0.1% | 28,800 |
| 2014/08/15 | 1,995 | 2,000 | 1,987.5 | 1,995 | +10 | +0.5% | 62,800 |
| 2014/08/14 | 1,957.5 | 1,987.5 | 1,950 | 1,985 | +32.5 | +1.7% | 134,200 |
| 2014/08/13 | 1,945 | 1,960 | 1,930 | 1,952.5 | +2.5 | +0.1% | 82,200 |
| 2014/08/12 | 1,965 | 1,965 | 1,942.5 | 1,950 | ±0 | ±0% | 82,800 |
| 2014/08/11 | 1,935 | 1,955 | 1,930 | 1,950 | +35 | +1.8% | 76,200 |
| 2014/08/08 | 1,935 | 1,945 | 1,905 | 1,915 | -22.5 | -1.2% | 108,000 |
| 2014/08/07 | 1,887.5 | 1,940 | 1,885 | 1,937.5 | +50 | +2.6% | 160,000 |
| 2014/08/06 | 1,900 | 1,910 | 1,880 | 1,887.5 | -27.5 | -1.4% | 156,800 |
| 2014/08/05 | 1,940 | 1,957.5 | 1,910 | 1,915 | -12.5 | -0.6% | 218,600 |
| 2014/08/04 | 1,925 | 1,942.5 | 1,912.5 | 1,927.5 | -7.5 | -0.4% | 99,600 |
| 2014/08/01 | 1,897.5 | 1,965 | 1,895 | 1,935 | +37.5 | +2% | 202,200 |
| 2014/07/31 | 1,892.5 | 1,930 | 1,860 | 1,897.5 | -100 | -5% | 468,800 |
| 2014/07/30 | 1,975 | 2,000 | 1,975 | 1,997.5 | +12.5 | +0.6% | 125,000 |
| 2014/07/29 | 1,992.5 | 1,995 | 1,977.5 | 1,985 | -10 | -0.5% | 66,600 |
| 2014/07/28 | 2,000 | 2,007.5 | 1,985 | 1,995 | -5 | -0.3% | 91,400 |
| 2014/07/25 | 2,020 | 2,020 | 1,990 | 2,000 | -22.5 | -1.1% | 101,600 |
| 2014/07/24 | 2,025 | 2,030 | 2,017.5 | 2,022.5 | -5 | -0.2% | 214,600 |
| 2014/07/23 | 2,042.5 | 2,047.5 | 1,987.5 | 2,027.5 | ±0 | ±0% | 271,600 |
| 2014/07/22 | 1,980 | 2,055 | 1,977.5 | 2,027.5 | +47.5 | +2.4% | 208,000 |
| 2014/07/18 | 1,962.5 | 1,992.5 | 1,955 | 1,980 | +25 | +1.3% | 140,200 |
| 2014/07/17 | 1,960 | 1,965 | 1,950 | 1,955 | -2.5 | -0.1% | 87,000 |
| 2014/07/16 | 1,962.5 | 1,965 | 1,940 | 1,957.5 | +7.5 | +0.4% | 147,200 |
| 2014/07/15 | 1,902.5 | 1,955 | 1,900 | 1,950 | +62.5 | +3.3% | 249,600 |
| 2014/07/14 | 1,870 | 1,890 | 1,862.5 | 1,887.5 | +10 | +0.5% | 79,200 |
| 2014/07/11 | 1,847.5 | 1,882.5 | 1,845 | 1,877.5 | +7.5 | +0.4% | 95,200 |
| 2014/07/10 | 1,890 | 1,890 | 1,857.5 | 1,870 | -12.5 | -0.7% | 79,600 |
| 2014/07/09 | 1,880 | 1,885 | 1,862.5 | 1,882.5 | +2.5 | +0.1% | 75,600 |
| 2014/07/08 | 1,867.5 | 1,895 | 1,860 | 1,880 | +30 | +1.6% | 127,600 |
| 2014/07/07 | 1,885 | 1,885 | 1,837.5 | 1,850 | -35 | -1.9% | 119,600 |
| 2014/07/04 | 1,860 | 1,892.5 | 1,857.5 | 1,885 | +30 | +1.6% | 132,600 |
| 2014/07/03 | 1,840 | 1,860 | 1,832.5 | 1,855 | +12.5 | +0.7% | 130,800 |
| 2014/07/02 | 1,842.5 | 1,847.5 | 1,830 | 1,842.5 | +2.5 | +0.1% | 63,000 |
| 2014/07/01 | 1,812.5 | 1,845 | 1,812.5 | 1,840 | +37.5 | +2.1% | 126,000 |
| 2014/06/30 | 1,805 | 1,820 | 1,790 | 1,802.5 | -5 | -0.3% | 73,600 |
| 2014/06/27 | 1,802.5 | 1,810 | 1,787.5 | 1,807.5 | -7.5 | -0.4% | 87,400 |
| 2014/06/26 | 1,805 | 1,822.5 | 1,805 | 1,815 | ±0 | ±0% | 90,000 |
| 2014/06/25 | 1,792.5 | 1,822.5 | 1,792.5 | 1,815 | +5 | +0.3% | 70,600 |
| 2014/06/24 | 1,817.5 | 1,822.5 | 1,802.5 | 1,810 | -7.5 | -0.4% | 131,600 |
| 2014/06/23 | 1,810 | 1,830 | 1,810 | 1,817.5 | -5 | -0.3% | 45,000 |
| 2014/06/20 | 1,840 | 1,840 | 1,807.5 | 1,822.5 | +7.5 | +0.4% | 173,600 |
2601～
2650
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 | 136,200円 | +5.1% | -47.0% | 2.94% | 67.56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 | 168,500円 | +6.9% | -36.0% | 5.04% | 10.75倍 | 0.60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 | 475,500円 | +4.2% | +17.1% | 4.21% | 7.34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 | 191,500円 | +5.2% | -8.9% | 4.18% | 9.65倍 | 0.49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 | 182,900円 | +21.8% | -11.8% | 3.83% | 15.51倍 | 0.59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
