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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,220.5 | 1,247 | 1,219.5 | 1,227 | +5.5 | +0.5% | 154,800 |
| 2013/01/15 | 1,234 | 1,234 | 1,214 | 1,221.5 | -16.5 | -1.3% | 292,200 |
| 2013/01/11 | 1,255.5 | 1,255.5 | 1,234 | 1,238 | -17.5 | -1.4% | 146,000 |
| 2013/01/10 | 1,225 | 1,256 | 1,221 | 1,255.5 | +30.5 | +2.5% | 164,600 |
| 2013/01/09 | 1,240 | 1,240 | 1,218.5 | 1,225 | -29 | -2.3% | 169,400 |
| 2013/01/08 | 1,240.5 | 1,262.5 | 1,240 | 1,254 | +13.5 | +1.1% | 162,800 |
| 2013/01/07 | 1,216 | 1,241.5 | 1,215.5 | 1,240.5 | +23.5 | +1.9% | 163,600 |
| 2013/01/04 | 1,207 | 1,224 | 1,204 | 1,217 | +29 | +2.4% | 228,800 |
| 2012/12/28 | 1,195 | 1,197.5 | 1,182.5 | 1,188 | -4 | -0.3% | 131,200 |
| 2012/12/27 | 1,186 | 1,194 | 1,180 | 1,192 | +6 | +0.5% | 154,000 |
| 2012/12/26 | 1,182 | 1,187.5 | 1,177 | 1,186 | +6.5 | +0.6% | 126,000 |
| 2012/12/25 | 1,174.5 | 1,189.5 | 1,156 | 1,179.5 | +23.5 | +2% | 162,600 |
| 2012/12/21 | 1,144.5 | 1,163.5 | 1,139.5 | 1,156 | +19.5 | +1.7% | 275,000 |
| 2012/12/20 | 1,140 | 1,146.5 | 1,126.5 | 1,136.5 | +2.5 | +0.2% | 151,400 |
| 2012/12/19 | 1,146 | 1,146 | 1,131 | 1,134 | -8.5 | -0.7% | 136,600 |
| 2012/12/18 | 1,125 | 1,145 | 1,122 | 1,142.5 | +20 | +1.8% | 198,800 |
| 2012/12/17 | 1,125 | 1,132 | 1,119 | 1,122.5 | +2.5 | +0.2% | 112,800 |
| 2012/12/14 | 1,124.5 | 1,124.5 | 1,116 | 1,120 | +5 | +0.4% | 255,800 |
| 2012/12/13 | 1,119 | 1,119 | 1,107 | 1,115 | +1 | +0.1% | 152,200 |
| 2012/12/12 | 1,112.5 | 1,119.5 | 1,112.5 | 1,114 | +6 | +0.5% | 89,400 |
| 2012/12/11 | 1,110 | 1,111.5 | 1,101 | 1,108 | -3.5 | -0.3% | 101,800 |
| 2012/12/10 | 1,113 | 1,116.5 | 1,105.5 | 1,111.5 | +5 | +0.5% | 72,000 |
| 2012/12/07 | 1,109 | 1,118.5 | 1,105 | 1,106.5 | -10.5 | -0.9% | 53,200 |
| 2012/12/06 | 1,110 | 1,120 | 1,110 | 1,117 | +7.5 | +0.7% | 225,800 |
| 2012/12/05 | 1,104 | 1,110 | 1,093 | 1,109.5 | +2 | +0.2% | 201,200 |
| 2012/12/04 | 1,103 | 1,112 | 1,100 | 1,107.5 | +5 | +0.5% | 136,200 |
| 2012/12/03 | 1,095 | 1,108 | 1,090 | 1,102.5 | +3 | +0.3% | 125,600 |
| 2012/11/30 | 1,109 | 1,109 | 1,096.5 | 1,099.5 | -10 | -0.9% | 141,000 |
| 2012/11/29 | 1,101 | 1,116.5 | 1,101 | 1,109.5 | +8.5 | +0.8% | 73,200 |
| 2012/11/28 | 1,108.5 | 1,118 | 1,100 | 1,101 | -14.5 | -1.3% | 114,800 |
| 2012/11/27 | 1,118 | 1,120.5 | 1,109.5 | 1,115.5 | -2.5 | -0.2% | 236,200 |
| 2012/11/26 | 1,099 | 1,119 | 1,096 | 1,118 | +19.5 | +1.8% | 200,400 |
| 2012/11/22 | 1,097.5 | 1,099.5 | 1,085 | 1,098.5 | +1 | +0.1% | 91,600 |
| 2012/11/21 | 1,095 | 1,106 | 1,092 | 1,097.5 | +10 | +0.9% | 165,000 |
| 2012/11/20 | 1,077.5 | 1,088.5 | 1,076.5 | 1,087.5 | +12 | +1.1% | 155,200 |
| 2012/11/19 | 1,074.5 | 1,080.5 | 1,071.5 | 1,075.5 | +1 | +0.1% | 177,400 |
| 2012/11/16 | 1,062 | 1,075 | 1,060 | 1,074.5 | +8 | +0.8% | 274,800 |
| 2012/11/15 | 1,051 | 1,069.5 | 1,047 | 1,066.5 | +15.5 | +1.5% | 111,600 |
| 2012/11/14 | 1,054.5 | 1,054.5 | 1,048.5 | 1,051 | -3.5 | -0.3% | 132,400 |
| 2012/11/13 | 1,048 | 1,056.5 | 1,043.5 | 1,054.5 | +3 | +0.3% | 123,400 |
| 2012/11/12 | 1,045.5 | 1,060 | 1,045 | 1,051.5 | +1.5 | +0.1% | 77,200 |
| 2012/11/09 | 1,036 | 1,057.5 | 1,035 | 1,050 | +7 | +0.7% | 93,400 |
| 2012/11/08 | 1,043 | 1,047.5 | 1,038 | 1,043 | -7.5 | -0.7% | 181,400 |
| 2012/11/07 | 1,055 | 1,059.5 | 1,047.5 | 1,050.5 | ±0 | ±0% | 216,000 |
| 2012/11/06 | 1,042.5 | 1,055 | 1,038 | 1,050.5 | +5.5 | +0.5% | 129,600 |
| 2012/11/05 | 1,035.5 | 1,047.5 | 1,032.5 | 1,045 | +2 | +0.2% | 140,800 |
| 2012/11/02 | 1,050 | 1,061 | 1,036.5 | 1,043 | -6.5 | -0.6% | 154,200 |
| 2012/11/01 | 1,057.5 | 1,057.5 | 1,043.5 | 1,049.5 | -4.5 | -0.4% | 154,600 |
| 2012/10/31 | 1,040 | 1,054 | 1,015.5 | 1,054 | +4 | +0.4% | 347,400 |
| 2012/10/30 | 1,042.5 | 1,055 | 1,014.5 | 1,050 | -2 | -0.2% | 521,400 |
2901～
2950
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
