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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 1,497 | 1,507.5 | 1,464 | 1,465.5 | -20 | -1.3% | 107,400 |
| 2013/03/04 | 1,460 | 1,495 | 1,460 | 1,485.5 | +29.5 | +2% | 136,400 |
| 2013/03/01 | 1,446 | 1,463.5 | 1,439.5 | 1,456 | +10.5 | +0.7% | 123,200 |
| 2013/02/28 | 1,437 | 1,450 | 1,436 | 1,445.5 | +8.5 | +0.6% | 92,800 |
| 2013/02/27 | 1,443.5 | 1,443.5 | 1,425 | 1,437 | -6.5 | -0.5% | 125,000 |
| 2013/02/26 | 1,433 | 1,447 | 1,423.5 | 1,443.5 | +6 | +0.4% | 113,000 |
| 2013/02/25 | 1,435 | 1,448.5 | 1,427.5 | 1,437.5 | +7 | +0.5% | 101,000 |
| 2013/02/22 | 1,425 | 1,435 | 1,423 | 1,430.5 | -3 | -0.2% | 83,400 |
| 2013/02/21 | 1,423 | 1,446.5 | 1,422.5 | 1,433.5 | +6.5 | +0.5% | 153,800 |
| 2013/02/20 | 1,406.5 | 1,440 | 1,406.5 | 1,427 | +13 | +0.9% | 180,800 |
| 2013/02/19 | 1,393.5 | 1,419 | 1,389 | 1,414 | +16 | +1.1% | 144,600 |
| 2013/02/18 | 1,365.5 | 1,405.5 | 1,365.5 | 1,398 | +26 | +1.9% | 124,600 |
| 2013/02/15 | 1,394.5 | 1,394.5 | 1,359 | 1,372 | -30.5 | -2.2% | 168,200 |
| 2013/02/14 | 1,409 | 1,414 | 1,402.5 | 1,402.5 | +7 | +0.5% | 113,800 |
| 2013/02/13 | 1,395 | 1,404 | 1,390.5 | 1,395.5 | -9.5 | -0.7% | 125,200 |
| 2013/02/12 | 1,393 | 1,415 | 1,393 | 1,405 | +12 | +0.9% | 158,400 |
| 2013/02/08 | 1,389.5 | 1,399.5 | 1,375 | 1,393 | +3 | +0.2% | 152,600 |
| 2013/02/07 | 1,380.5 | 1,393.5 | 1,375.5 | 1,390 | +8.5 | +0.6% | 89,600 |
| 2013/02/06 | 1,370.5 | 1,392 | 1,369 | 1,381.5 | +17.5 | +1.3% | 159,200 |
| 2013/02/05 | 1,355 | 1,374 | 1,354.5 | 1,364 | -5.5 | -0.4% | 247,200 |
| 2013/02/04 | 1,389.5 | 1,395.5 | 1,353.5 | 1,369.5 | -17 | -1.2% | 169,800 |
| 2013/02/01 | 1,360 | 1,416 | 1,352.5 | 1,386.5 | +27 | +2% | 255,400 |
| 2013/01/31 | 1,325 | 1,365 | 1,320 | 1,359.5 | +67 | +5.2% | 243,600 |
| 2013/01/30 | 1,270 | 1,297.5 | 1,266.5 | 1,292.5 | +30.5 | +2.4% | 143,400 |
| 2013/01/29 | 1,250.5 | 1,271 | 1,250.5 | 1,262 | -3.5 | -0.3% | 65,200 |
| 2013/01/28 | 1,270 | 1,272.5 | 1,265.5 | 1,265.5 | -2 | -0.2% | 107,000 |
| 2013/01/25 | 1,260 | 1,273.5 | 1,260 | 1,267.5 | +6 | +0.5% | 104,200 |
| 2013/01/24 | 1,262 | 1,265.5 | 1,252.5 | 1,261.5 | ±0 | ±0% | 97,600 |
| 2013/01/23 | 1,243 | 1,268.5 | 1,243 | 1,261.5 | +15 | +1.2% | 200,200 |
| 2013/01/22 | 1,247 | 1,252 | 1,243 | 1,246.5 | +0.5 | ±0% | 116,200 |
| 2013/01/21 | 1,246 | 1,255 | 1,245 | 1,246 | +1.5 | +0.1% | 68,800 |
| 2013/01/18 | 1,246 | 1,263.5 | 1,234 | 1,244.5 | +4.5 | +0.4% | 209,600 |
| 2013/01/17 | 1,229 | 1,244 | 1,218.5 | 1,240 | +13 | +1.1% | 158,000 |
| 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 |
3051～
3100
件表示中 / 7023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 | 143,300円 | +10.7% | +91.7% | 2.79% | 23.02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 |
| 積水樹 | 219,900円 | +6.4% | +23.0% | 3.27% | 15.71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 |
| バルカー | 371,000円 | +3.1% | +16.7% | 4.04% | 13.62倍 | 1.29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 |
| 大日精 | 379,000円 | +2.0% | +5.6% | 4.59% | 10.61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 | 270,000円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23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
