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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,164 | 1,189 | 1,156 | 1,188 | +22 | +1.9% | 153,600 |
| 2024/08/09 | 1,177 | 1,184 | 1,147 | 1,166 | +4 | +0.3% | 232,800 |
| 2024/08/08 | 1,151 | 1,179 | 1,143 | 1,162 | -11 | -0.9% | 228,400 |
| 2024/08/07 | 1,130 | 1,197 | 1,117 | 1,173 | -17 | -1.4% | 454,600 |
| 2024/08/06 | 1,165 | 1,200 | 1,153 | 1,190 | +74 | +6.6% | 461,200 |
| 2024/08/05 | 1,189 | 1,205 | 1,107 | 1,116 | -92 | -7.6% | 525,400 |
| 2024/08/02 | 1,235 | 1,235 | 1,206 | 1,208 | -39 | -3.1% | 190,300 |
| 2024/08/01 | 1,262 | 1,262 | 1,240 | 1,247 | -26 | -2% | 114,000 |
| 2024/07/31 | 1,257 | 1,273 | 1,251 | 1,273 | +16 | +1.3% | 162,400 |
| 2024/07/30 | 1,253 | 1,259 | 1,251 | 1,257 | -2 | -0.2% | 95,900 |
| 2024/07/29 | 1,250 | 1,259 | 1,242 | 1,259 | +16 | +1.3% | 178,100 |
| 2024/07/26 | 1,244 | 1,250 | 1,233 | 1,243 | ±0 | ±0% | 100,200 |
| 2024/07/25 | 1,232 | 1,248 | 1,229 | 1,243 | +6 | +0.5% | 128,300 |
| 2024/07/24 | 1,245 | 1,246 | 1,234 | 1,237 | -12 | -1% | 126,600 |
| 2024/07/23 | 1,252 | 1,255 | 1,239 | 1,249 | -6 | -0.5% | 175,400 |
| 2024/07/22 | 1,243 | 1,255 | 1,243 | 1,255 | +20 | +1.6% | 203,400 |
| 2024/07/19 | 1,240 | 1,242 | 1,229 | 1,235 | -11 | -0.9% | 165,400 |
| 2024/07/18 | 1,236 | 1,250 | 1,235 | 1,246 | +8 | +0.6% | 228,200 |
| 2024/07/17 | 1,230 | 1,239 | 1,221 | 1,238 | +14 | +1.1% | 167,700 |
| 2024/07/16 | 1,236 | 1,238 | 1,223 | 1,224 | -7 | -0.6% | 104,300 |
| 2024/07/12 | 1,223 | 1,236 | 1,220 | 1,231 | +5 | +0.4% | 140,000 |
| 2024/07/11 | 1,226 | 1,229 | 1,220 | 1,226 | +4 | +0.3% | 114,300 |
| 2024/07/10 | 1,212 | 1,225 | 1,210 | 1,222 | +13 | +1.1% | 178,100 |
| 2024/07/09 | 1,206 | 1,213 | 1,203 | 1,209 | +8 | +0.7% | 87,600 |
| 2024/07/08 | 1,215 | 1,215 | 1,201 | 1,201 | -11 | -0.9% | 138,000 |
| 2024/07/05 | 1,229 | 1,233 | 1,211 | 1,212 | -14 | -1.1% | 112,400 |
| 2024/07/04 | 1,219 | 1,229 | 1,215 | 1,226 | +10 | +0.8% | 205,500 |
| 2024/07/03 | 1,210 | 1,219 | 1,205 | 1,216 | +14 | +1.2% | 221,100 |
| 2024/07/02 | 1,212 | 1,212 | 1,200 | 1,202 | -8 | -0.7% | 290,800 |
| 2024/07/01 | 1,211 | 1,213 | 1,206 | 1,210 | +1 | +0.1% | 183,600 |
| 2024/06/28 | 1,223 | 1,224 | 1,207 | 1,209 | -25 | -2% | 186,500 |
| 2024/06/27 | 1,231 | 1,234 | 1,224 | 1,234 | -4 | -0.3% | 139,300 |
| 2024/06/26 | 1,231 | 1,240 | 1,229 | 1,238 | +5 | +0.4% | 131,000 |
| 2024/06/25 | 1,219 | 1,234 | 1,218 | 1,233 | +14 | +1.1% | 176,600 |
| 2024/06/24 | 1,224 | 1,227 | 1,218 | 1,219 | +1 | +0.1% | 94,900 |
| 2024/06/21 | 1,224 | 1,225 | 1,216 | 1,218 | -6 | -0.5% | 175,000 |
| 2024/06/20 | 1,213 | 1,224 | 1,209 | 1,224 | +9 | +0.7% | 154,600 |
| 2024/06/19 | 1,211 | 1,215 | 1,209 | 1,215 | +3 | +0.2% | 60,000 |
| 2024/06/18 | 1,210 | 1,215 | 1,204 | 1,212 | +3 | +0.2% | 131,700 |
| 2024/06/17 | 1,201 | 1,209 | 1,197 | 1,209 | -3 | -0.2% | 127,800 |
| 2024/06/14 | 1,195 | 1,217 | 1,195 | 1,212 | +17 | +1.4% | 172,900 |
| 2024/06/13 | 1,211 | 1,212 | 1,195 | 1,195 | -16 | -1.3% | 138,100 |
| 2024/06/12 | 1,215 | 1,220 | 1,210 | 1,211 | -2 | -0.2% | 116,000 |
| 2024/06/11 | 1,221 | 1,222 | 1,209 | 1,213 | -4 | -0.3% | 120,700 |
| 2024/06/10 | 1,212 | 1,219 | 1,204 | 1,217 | +1 | +0.1% | 119,300 |
| 2024/06/07 | 1,207 | 1,216 | 1,205 | 1,216 | -3 | -0.2% | 97,700 |
| 2024/06/06 | 1,215 | 1,220 | 1,204 | 1,219 | -1 | -0.1% | 142,100 |
| 2024/06/05 | 1,211 | 1,221 | 1,199 | 1,220 | +17 | +1.4% | 212,700 |
| 2024/06/04 | 1,202 | 1,214 | 1,197 | 1,203 | -3 | -0.2% | 146,300 |
| 2024/06/03 | 1,199 | 1,212 | 1,199 | 1,206 | +13 | +1.1% | 143,800 |
251～
300
件表示中 / 7021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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 | 426,500円 | +4.2% | +4.2% | 3.14% | 10.38倍 | 0.85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 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 |
| 日精化 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.22倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
