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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,349 | 1,350 | 1,335 | 1,340 | -10 | -0.7% | 135,600 |
| 2024/03/29 | 1,335 | 1,358 | 1,332 | 1,350 | +17 | +1.3% | 187,600 |
| 2024/03/28 | 1,348 | 1,354 | 1,332 | 1,333 | -46 | -3.3% | 335,000 |
| 2024/03/27 | 1,377 | 1,385 | 1,371 | 1,379 | +2 | +0.1% | 556,400 |
| 2024/03/26 | 1,360 | 1,378 | 1,352 | 1,377 | +5 | +0.4% | 356,300 |
| 2024/03/25 | 1,379 | 1,389 | 1,363 | 1,372 | +33 | +2.5% | 580,300 |
| 2024/03/22 | 1,342 | 1,354 | 1,335 | 1,339 | -2 | -0.1% | 320,000 |
| 2024/03/21 | 1,338 | 1,348 | 1,335 | 1,341 | +18 | +1.4% | 253,900 |
| 2024/03/19 | 1,317 | 1,326 | 1,311 | 1,323 | -3 | -0.2% | 132,500 |
| 2024/03/18 | 1,328 | 1,333 | 1,322 | 1,326 | +12 | +0.9% | 198,400 |
| 2024/03/15 | 1,312 | 1,320 | 1,306 | 1,314 | +6 | +0.5% | 174,700 |
| 2024/03/14 | 1,315 | 1,318 | 1,305 | 1,308 | -2 | -0.2% | 226,600 |
| 2024/03/13 | 1,336 | 1,336 | 1,307 | 1,310 | -19 | -1.4% | 227,200 |
| 2024/03/12 | 1,324 | 1,329 | 1,311 | 1,329 | +1 | +0.1% | 148,000 |
| 2024/03/11 | 1,321 | 1,336 | 1,317 | 1,328 | +14 | +1.1% | 204,000 |
| 2024/03/08 | 1,320 | 1,332 | 1,314 | 1,314 | -9 | -0.7% | 225,700 |
| 2024/03/07 | 1,317 | 1,327 | 1,313 | 1,323 | +8 | +0.6% | 185,400 |
| 2024/03/06 | 1,308 | 1,323 | 1,305 | 1,315 | +5 | +0.4% | 124,400 |
| 2024/03/05 | 1,318 | 1,324 | 1,303 | 1,310 | +2 | +0.2% | 126,800 |
| 2024/03/04 | 1,321 | 1,324 | 1,307 | 1,308 | -22 | -1.7% | 189,700 |
| 2024/03/01 | 1,349 | 1,349 | 1,328 | 1,330 | -8 | -0.6% | 131,700 |
| 2024/02/29 | 1,338 | 1,346 | 1,333 | 1,338 | ±0 | ±0% | 189,600 |
| 2024/02/28 | 1,350 | 1,350 | 1,333 | 1,338 | -23 | -1.7% | 202,100 |
| 2024/02/27 | 1,341 | 1,365 | 1,337 | 1,361 | +31 | +2.3% | 300,300 |
| 2024/02/26 | 1,329 | 1,341 | 1,329 | 1,330 | +9 | +0.7% | 289,800 |
| 2024/02/22 | 1,320 | 1,321 | 1,311 | 1,321 | +6 | +0.5% | 120,300 |
| 2024/02/21 | 1,331 | 1,332 | 1,312 | 1,315 | -10 | -0.8% | 131,300 |
| 2024/02/20 | 1,316 | 1,329 | 1,315 | 1,325 | +14 | +1.1% | 179,600 |
| 2024/02/19 | 1,293 | 1,313 | 1,293 | 1,311 | +21 | +1.6% | 120,400 |
| 2024/02/16 | 1,286 | 1,293 | 1,277 | 1,290 | +16 | +1.3% | 146,100 |
| 2024/02/15 | 1,287 | 1,288 | 1,274 | 1,274 | -4 | -0.3% | 171,600 |
| 2024/02/14 | 1,310 | 1,310 | 1,275 | 1,278 | -37 | -2.8% | 301,200 |
| 2024/02/13 | 1,310 | 1,315 | 1,295 | 1,315 | +13 | +1% | 294,100 |
| 2024/02/09 | 1,293 | 1,308 | 1,287 | 1,302 | +5 | +0.4% | 214,300 |
| 2024/02/08 | 1,308 | 1,309 | 1,291 | 1,297 | -18 | -1.4% | 352,600 |
| 2024/02/07 | 1,329 | 1,329 | 1,302 | 1,315 | -19 | -1.4% | 304,200 |
| 2024/02/06 | 1,314 | 1,342 | 1,313 | 1,334 | +28 | +2.1% | 332,300 |
| 2024/02/05 | 1,313 | 1,321 | 1,302 | 1,306 | +4 | +0.3% | 445,100 |
| 2024/02/02 | 1,300 | 1,307 | 1,297 | 1,302 | +11 | +0.9% | 279,500 |
| 2024/02/01 | 1,285 | 1,296 | 1,278 | 1,291 | +4 | +0.3% | 213,800 |
| 2024/01/31 | 1,279 | 1,287 | 1,274 | 1,287 | +8 | +0.6% | 126,800 |
| 2024/01/30 | 1,287 | 1,287 | 1,274 | 1,279 | -2 | -0.2% | 147,300 |
| 2024/01/29 | 1,278 | 1,283 | 1,273 | 1,281 | +11 | +0.9% | 135,500 |
| 2024/01/26 | 1,282 | 1,284 | 1,270 | 1,270 | -11 | -0.9% | 172,800 |
| 2024/01/25 | 1,279 | 1,283 | 1,275 | 1,281 | ±0 | ±0% | 126,200 |
| 2024/01/24 | 1,283 | 1,288 | 1,277 | 1,281 | -6 | -0.5% | 116,300 |
| 2024/01/23 | 1,288 | 1,292 | 1,284 | 1,287 | ±0 | ±0% | 121,400 |
| 2024/01/22 | 1,276 | 1,287 | 1,269 | 1,287 | +12 | +0.9% | 147,000 |
| 2024/01/19 | 1,265 | 1,278 | 1,264 | 1,275 | +11 | +0.9% | 192,700 |
| 2024/01/18 | 1,279 | 1,279 | 1,263 | 1,264 | -8 | -0.6% | 205,900 |
251～
300
件表示中 / 6930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 | 124,500円 | +5.1% | -47.0% | 3.21% | 61.76倍 | 0.80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 |
| 住精化 | 451,500円 | +4.2% | +17.1% | 4.43% | 6.96倍 | 0.62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 |
| 旭有機材 | 313,000円 | -3.9% | -33.4% | 3.51% | 8.05倍 | 0.77倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 石原産 | 147,700円 | +6.9% | -36.0% | 5.75% | 9.42倍 | 0.53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 | 68,000円 | -2.9% | +16.3% | 3.24% | 26.60倍 | 0.69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
