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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 972.5 | 972.5 | 954.5 | 957 | -5.5 | -0.6% | 84,400 |
| 2012/07/23 | 979 | 979 | 962.5 | 962.5 | -17.5 | -1.8% | 88,400 |
| 2012/07/20 | 990.5 | 995 | 980 | 980 | -10.5 | -1.1% | 66,600 |
| 2012/07/19 | 1,002 | 1,007.5 | 986.5 | 990.5 | -4 | -0.4% | 112,400 |
| 2012/07/18 | 997.5 | 1,001.5 | 991.5 | 994.5 | +3.5 | +0.4% | 70,600 |
| 2012/07/17 | 988 | 997.5 | 982.5 | 991 | +3.5 | +0.4% | 71,800 |
| 2012/07/13 | 989 | 993.5 | 986.5 | 987.5 | -5 | -0.5% | 105,600 |
| 2012/07/12 | 998.5 | 1,005.5 | 990.5 | 992.5 | -5 | -0.5% | 109,000 |
| 2012/07/11 | 997 | 1,000.5 | 988.5 | 997.5 | -0.5 | -0.1% | 55,000 |
| 2012/07/10 | 1,001 | 1,006.5 | 996 | 998 | -3 | -0.3% | 52,200 |
| 2012/07/09 | 991 | 1,009 | 987 | 1,001 | +12.5 | +1.3% | 130,200 |
| 2012/07/06 | 992 | 1,000 | 987 | 988.5 | -3.5 | -0.4% | 117,800 |
| 2012/07/05 | 992.5 | 994.5 | 988 | 992 | -1.5 | -0.2% | 55,000 |
| 2012/07/04 | 1,000 | 1,002.5 | 993.5 | 993.5 | -5.5 | -0.6% | 85,800 |
| 2012/07/03 | 1,008.5 | 1,011 | 998 | 999 | +3.5 | +0.4% | 73,800 |
| 2012/07/02 | 1,015 | 1,015 | 994.5 | 995.5 | -16.5 | -1.6% | 107,600 |
| 2012/06/29 | 1,006.5 | 1,016 | 996 | 1,012 | -1 | -0.1% | 124,400 |
| 2012/06/28 | 989 | 1,016 | 983 | 1,013 | +29.5 | +3% | 231,200 |
| 2012/06/27 | 971.5 | 985 | 971.5 | 983.5 | +12.5 | +1.3% | 54,400 |
| 2012/06/26 | 976.5 | 984 | 971 | 971 | -6.5 | -0.7% | 85,400 |
| 2012/06/25 | 978.5 | 987.5 | 977 | 977.5 | +0.5 | +0.1% | 89,200 |
| 2012/06/22 | 975 | 983 | 974 | 977 | -3.5 | -0.4% | 67,400 |
| 2012/06/21 | 973 | 982 | 972 | 980.5 | +7.5 | +0.8% | 130,200 |
| 2012/06/20 | 965 | 980 | 965 | 973 | +11 | +1.1% | 100,600 |
| 2012/06/19 | 962.5 | 969 | 960 | 962 | -2.5 | -0.3% | 63,400 |
| 2012/06/18 | 968 | 973.5 | 960.5 | 964.5 | -1 | -0.1% | 65,600 |
| 2012/06/15 | 979.5 | 979.5 | 959.5 | 965.5 | +8 | +0.8% | 135,000 |
| 2012/06/14 | 961 | 964.5 | 953 | 957.5 | -3 | -0.3% | 77,000 |
| 2012/06/13 | 957.5 | 966 | 955.5 | 960.5 | +1 | +0.1% | 71,800 |
| 2012/06/12 | 957.5 | 960 | 950 | 959.5 | +0.5 | +0.1% | 78,600 |
| 2012/06/11 | 975 | 976.5 | 955.5 | 959 | -12.5 | -1.3% | 154,200 |
| 2012/06/08 | 981.5 | 981.5 | 961 | 971.5 | -17.5 | -1.8% | 197,000 |
| 2012/06/07 | 980 | 990 | 976 | 989 | +10.5 | +1.1% | 202,000 |
| 2012/06/06 | 975 | 981.5 | 969.5 | 978.5 | ±0 | ±0% | 119,000 |
| 2012/06/05 | 968 | 983.5 | 968 | 978.5 | +11.5 | +1.2% | 154,600 |
| 2012/06/04 | 962.5 | 972 | 957.5 | 967 | -8 | -0.8% | 149,400 |
| 2012/06/01 | 976 | 980.5 | 964.5 | 975 | -10 | -1% | 129,600 |
| 2012/05/31 | 950 | 987.5 | 948.5 | 985 | +28 | +2.9% | 239,600 |
| 2012/05/30 | 970 | 972 | 950.5 | 957 | +4 | +0.4% | 286,000 |
| 2012/05/29 | 941 | 957 | 939.5 | 953 | +12 | +1.3% | 104,000 |
| 2012/05/28 | 965 | 969 | 938.5 | 941 | -21 | -2.2% | 331,400 |
| 2012/05/25 | 973 | 979 | 955.5 | 962 | -10 | -1% | 331,400 |
| 2012/05/24 | 991 | 1,002 | 970 | 972 | -18.5 | -1.9% | 237,000 |
| 2012/05/23 | 1,005 | 1,011 | 989 | 990.5 | -20 | -2% | 149,600 |
| 2012/05/22 | 1,013 | 1,022.5 | 1,007 | 1,010.5 | +0.5 | ±0% | 165,800 |
| 2012/05/21 | 1,005 | 1,022.5 | 1,005 | 1,010 | -2 | -0.2% | 116,800 |
| 2012/05/18 | 1,020 | 1,026.5 | 1,005.5 | 1,012 | -24 | -2.3% | 169,000 |
| 2012/05/17 | 1,030 | 1,046 | 1,028 | 1,036 | -9.5 | -0.9% | 181,200 |
| 2012/05/16 | 1,036.5 | 1,051.5 | 1,030 | 1,045.5 | +1.5 | +0.1% | 110,800 |
| 2012/05/15 | 1,072.5 | 1,072.5 | 1,040.5 | 1,044 | -10.5 | -1% | 226,600 |
3201～
3250
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
