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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,765 | 1,832.5 | 1,760 | 1,815 | +40 | +2.3% | 288,200 |
| 2014/06/18 | 1,752.5 | 1,777.5 | 1,750 | 1,775 | +17.5 | +1% | 110,800 |
| 2014/06/17 | 1,737.5 | 1,767.5 | 1,737.5 | 1,757.5 | +30 | +1.7% | 193,200 |
| 2014/06/16 | 1,717.5 | 1,737.5 | 1,710 | 1,727.5 | +2.5 | +0.1% | 91,400 |
| 2014/06/13 | 1,725 | 1,730 | 1,697.5 | 1,725 | ±0 | ±0% | 179,600 |
| 2014/06/12 | 1,712.5 | 1,737.5 | 1,707.5 | 1,725 | +22.5 | +1.3% | 191,800 |
| 2014/06/11 | 1,700 | 1,725 | 1,692.5 | 1,702.5 | ±0 | ±0% | 108,200 |
| 2014/06/10 | 1,700 | 1,717.5 | 1,695 | 1,702.5 | -10 | -0.6% | 72,800 |
| 2014/06/09 | 1,705 | 1,715 | 1,687.5 | 1,712.5 | +5 | +0.3% | 133,600 |
| 2014/06/06 | 1,725 | 1,725 | 1,700 | 1,707.5 | -20 | -1.2% | 105,000 |
| 2014/06/05 | 1,725 | 1,740 | 1,715 | 1,727.5 | ±0 | ±0% | 81,200 |
| 2014/06/04 | 1,737.5 | 1,740 | 1,715 | 1,727.5 | +2.5 | +0.1% | 79,800 |
| 2014/06/03 | 1,750 | 1,750 | 1,717.5 | 1,725 | -25 | -1.4% | 165,600 |
| 2014/06/02 | 1,732.5 | 1,762.5 | 1,717.5 | 1,750 | +17.5 | +1% | 144,000 |
| 2014/05/30 | 1,712.5 | 1,767.5 | 1,710 | 1,732.5 | +35 | +2.1% | 354,800 |
| 2014/05/29 | 1,695 | 1,707.5 | 1,690 | 1,697.5 | -10 | -0.6% | 120,000 |
| 2014/05/28 | 1,720 | 1,730 | 1,692.5 | 1,707.5 | -7.5 | -0.4% | 170,000 |
| 2014/05/27 | 1,735 | 1,740 | 1,700 | 1,715 | -22.5 | -1.3% | 147,800 |
| 2014/05/26 | 1,705 | 1,737.5 | 1,702.5 | 1,737.5 | +32.5 | +1.9% | 90,000 |
| 2014/05/23 | 1,682.5 | 1,710 | 1,682.5 | 1,705 | +42.5 | +2.6% | 108,600 |
| 2014/05/22 | 1,665 | 1,687.5 | 1,657.5 | 1,662.5 | +7.5 | +0.5% | 59,200 |
| 2014/05/21 | 1,660 | 1,672.5 | 1,645 | 1,655 | ±0 | ±0% | 104,800 |
| 2014/05/20 | 1,662.5 | 1,665 | 1,635 | 1,655 | -10 | -0.6% | 173,400 |
| 2014/05/19 | 1,667.5 | 1,677.5 | 1,662.5 | 1,665 | -2.5 | -0.1% | 67,400 |
| 2014/05/16 | 1,702.5 | 1,702.5 | 1,665 | 1,667.5 | -37.5 | -2.2% | 181,400 |
| 2014/05/15 | 1,717.5 | 1,717.5 | 1,695 | 1,705 | -30 | -1.7% | 161,400 |
| 2014/05/14 | 1,717.5 | 1,740 | 1,715 | 1,735 | +12.5 | +0.7% | 107,200 |
| 2014/05/13 | 1,732.5 | 1,742.5 | 1,717.5 | 1,722.5 | -2.5 | -0.1% | 98,800 |
| 2014/05/12 | 1,725 | 1,742.5 | 1,700 | 1,725 | -15 | -0.9% | 170,600 |
| 2014/05/09 | 1,725 | 1,755 | 1,700 | 1,740 | ±0 | ±0% | 134,600 |
| 2014/05/08 | 1,745 | 1,752.5 | 1,730 | 1,740 | -5 | -0.3% | 76,400 |
| 2014/05/07 | 1,795 | 1,795 | 1,745 | 1,745 | -65 | -3.6% | 129,600 |
| 2014/05/02 | 1,790 | 1,812.5 | 1,787.5 | 1,810 | +10 | +0.6% | 80,600 |
| 2014/05/01 | 1,797.5 | 1,810 | 1,782.5 | 1,800 | +7.5 | +0.4% | 101,800 |
| 2014/04/30 | 1,777.5 | 1,802.5 | 1,777.5 | 1,792.5 | +15 | +0.8% | 62,600 |
| 2014/04/28 | 1,772.5 | 1,780 | 1,757.5 | 1,777.5 | ±0 | ±0% | 91,400 |
| 2014/04/25 | 1,780 | 1,817.5 | 1,775 | 1,777.5 | -37.5 | -2.1% | 90,800 |
| 2014/04/24 | 1,825 | 1,835 | 1,802.5 | 1,815 | -2.5 | -0.1% | 103,800 |
| 2014/04/23 | 1,810 | 1,820 | 1,787.5 | 1,817.5 | +22.5 | +1.3% | 59,800 |
| 2014/04/22 | 1,815 | 1,817.5 | 1,795 | 1,795 | -20 | -1.1% | 45,400 |
| 2014/04/21 | 1,812.5 | 1,825 | 1,802.5 | 1,815 | +17.5 | +1% | 44,800 |
| 2014/04/18 | 1,810 | 1,810 | 1,787.5 | 1,797.5 | -7.5 | -0.4% | 41,800 |
| 2014/04/17 | 1,800 | 1,827.5 | 1,790 | 1,805 | +5 | +0.3% | 90,000 |
| 2014/04/16 | 1,792.5 | 1,800 | 1,765 | 1,800 | +30 | +1.7% | 85,600 |
| 2014/04/15 | 1,757.5 | 1,777.5 | 1,717.5 | 1,770 | +47.5 | +2.8% | 199,600 |
| 2014/04/14 | 1,697.5 | 1,747.5 | 1,697.5 | 1,722.5 | +22.5 | +1.3% | 96,000 |
| 2014/04/11 | 1,725 | 1,725 | 1,685 | 1,700 | -40 | -2.3% | 223,000 |
| 2014/04/10 | 1,745 | 1,762.5 | 1,727.5 | 1,740 | -5 | -0.3% | 162,400 |
| 2014/04/09 | 1,755 | 1,765 | 1,732.5 | 1,745 | -30 | -1.7% | 167,800 |
| 2014/04/08 | 1,797.5 | 1,807.5 | 1,772.5 | 1,775 | -50 | -2.7% | 98,400 |
2651～
2700
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 | 136,100円 | +5.1% | -47.0% | 2.94% | 67.51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 | 168,900円 | +6.9% | -36.0% | 5.03% | 10.77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 | 476,500円 | +4.2% | +17.1% | 4.20% | 7.35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 | 191,700円 | +5.2% | -8.9% | 4.17% | 9.66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
