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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,722.5 | 1,722.5 | 1,672.5 | 1,685 | -12.5 | -0.7% | 128,400 |
| 2013/08/21 | 1,705 | 1,705 | 1,667.5 | 1,697.5 | -10 | -0.6% | 191,800 |
| 2013/08/20 | 1,745 | 1,745 | 1,705 | 1,707.5 | -52.5 | -3% | 247,600 |
| 2013/08/19 | 1,785 | 1,785 | 1,750 | 1,760 | -27.5 | -1.5% | 125,000 |
| 2013/08/16 | 1,785 | 1,797.5 | 1,775 | 1,787.5 | -12.5 | -0.7% | 35,400 |
| 2013/08/15 | 1,825 | 1,825 | 1,787.5 | 1,800 | -25 | -1.4% | 74,600 |
| 2013/08/14 | 1,817.5 | 1,825 | 1,797.5 | 1,825 | +12.5 | +0.7% | 57,800 |
| 2013/08/13 | 1,785 | 1,815 | 1,782.5 | 1,812.5 | +55 | +3.1% | 80,600 |
| 2013/08/12 | 1,772.5 | 1,772.5 | 1,745 | 1,757.5 | -37.5 | -2.1% | 94,200 |
| 2013/08/09 | 1,805 | 1,812.5 | 1,780 | 1,795 | -2.5 | -0.1% | 93,000 |
| 2013/08/08 | 1,795 | 1,820 | 1,777.5 | 1,797.5 | -15 | -0.8% | 134,400 |
| 2013/08/07 | 1,840 | 1,840 | 1,800 | 1,812.5 | -32.5 | -1.8% | 190,400 |
| 2013/08/06 | 1,820 | 1,845 | 1,800 | 1,845 | +37.5 | +2.1% | 138,000 |
| 2013/08/05 | 1,810 | 1,825 | 1,787.5 | 1,807.5 | -20 | -1.1% | 187,800 |
| 2013/08/02 | 1,782.5 | 1,827.5 | 1,760 | 1,827.5 | +45 | +2.5% | 344,800 |
| 2013/08/01 | 1,742.5 | 1,785 | 1,725 | 1,782.5 | +42.5 | +2.4% | 342,200 |
| 2013/07/31 | 1,737.5 | 1,785 | 1,702.5 | 1,740 | +22.5 | +1.3% | 466,600 |
| 2013/07/30 | 1,657.5 | 1,720 | 1,657.5 | 1,717.5 | +45 | +2.7% | 129,600 |
| 2013/07/29 | 1,690 | 1,690 | 1,662.5 | 1,672.5 | -37.5 | -2.2% | 77,000 |
| 2013/07/26 | 1,705 | 1,722.5 | 1,690 | 1,710 | -20 | -1.2% | 201,200 |
| 2013/07/25 | 1,725 | 1,737.5 | 1,715 | 1,730 | -5 | -0.3% | 126,800 |
| 2013/07/24 | 1,750 | 1,750 | 1,730 | 1,735 | -15 | -0.9% | 145,600 |
| 2013/07/23 | 1,715 | 1,752.5 | 1,712.5 | 1,750 | +35 | +2% | 145,000 |
| 2013/07/22 | 1,727.5 | 1,735 | 1,700 | 1,715 | -10 | -0.6% | 122,200 |
| 2013/07/19 | 1,715 | 1,735 | 1,695 | 1,725 | +20 | +1.2% | 226,000 |
| 2013/07/18 | 1,715 | 1,717.5 | 1,695 | 1,705 | -2.5 | -0.1% | 128,800 |
| 2013/07/17 | 1,697.5 | 1,722.5 | 1,692.5 | 1,707.5 | -15 | -0.9% | 167,600 |
| 2013/07/16 | 1,700 | 1,740 | 1,697.5 | 1,722.5 | +27.5 | +1.6% | 224,600 |
| 2013/07/12 | 1,675 | 1,700 | 1,675 | 1,695 | ±0 | ±0% | 253,200 |
| 2013/07/11 | 1,687.5 | 1,697.5 | 1,675 | 1,695 | +5 | +0.3% | 172,400 |
| 2013/07/10 | 1,695 | 1,695 | 1,680 | 1,690 | ±0 | ±0% | 119,600 |
| 2013/07/09 | 1,695 | 1,697.5 | 1,677.5 | 1,690 | +7.5 | +0.4% | 213,200 |
| 2013/07/08 | 1,687.5 | 1,697.5 | 1,682.5 | 1,682.5 | +2.5 | +0.1% | 201,400 |
| 2013/07/05 | 1,675 | 1,682.5 | 1,670 | 1,680 | -2.5 | -0.1% | 109,600 |
| 2013/07/04 | 1,662.5 | 1,690 | 1,662.5 | 1,682.5 | +2.5 | +0.1% | 212,400 |
| 2013/07/03 | 1,677.5 | 1,687.5 | 1,657.5 | 1,680 | -7.5 | -0.4% | 127,800 |
| 2013/07/02 | 1,687.5 | 1,692.5 | 1,667.5 | 1,687.5 | +25 | +1.5% | 155,800 |
| 2013/07/01 | 1,647.5 | 1,665 | 1,620 | 1,662.5 | +12.5 | +0.8% | 132,200 |
| 2013/06/28 | 1,590 | 1,650 | 1,590 | 1,650 | +45 | +2.8% | 133,000 |
| 2013/06/27 | 1,585 | 1,605 | 1,565 | 1,605 | +45 | +2.9% | 166,200 |
| 2013/06/26 | 1,650 | 1,650 | 1,550 | 1,560 | -20 | -1.3% | 146,600 |
| 2013/06/25 | 1,597.5 | 1,602.5 | 1,562.5 | 1,580 | -10 | -0.6% | 172,800 |
| 2013/06/24 | 1,630 | 1,630 | 1,587.5 | 1,590 | -12.5 | -0.8% | 86,600 |
| 2013/06/21 | 1,557.5 | 1,607.5 | 1,547.5 | 1,602.5 | +32.5 | +2.1% | 504,000 |
| 2013/06/20 | 1,565 | 1,577.5 | 1,545 | 1,570 | -2.5 | -0.2% | 226,200 |
| 2013/06/19 | 1,555 | 1,575 | 1,547.5 | 1,572.5 | +42.5 | +2.8% | 197,200 |
| 2013/06/18 | 1,545 | 1,557.5 | 1,507.5 | 1,530 | ±0 | ±0% | 266,600 |
| 2013/06/17 | 1,468 | 1,530 | 1,456 | 1,530 | +49.5 | +3.3% | 185,200 |
| 2013/06/14 | 1,489 | 1,512.5 | 1,474.5 | 1,480.5 | +6 | +0.4% | 274,600 |
| 2013/06/13 | 1,490 | 1,492.5 | 1,439.5 | 1,474.5 | -35.5 | -2.4% | 341,200 |
2751～
2800
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
