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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
件表示中 / 7022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 | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| ＺＡＣＲＯＳ | 423,000円 | +4.2% | +4.2% | 3.17% | 10.29倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 積水樹 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76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 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70倍 | 0.51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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
