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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 1,010 | 1,013 | 998 | 999.5 | -4.5 | -0.4% | 182,800 |
| 2012/02/28 | 996 | 1,006 | 996 | 1,004 | +8.5 | +0.9% | 158,800 |
| 2012/02/27 | 996.5 | 997.5 | 992.5 | 995.5 | +4.5 | +0.5% | 104,400 |
| 2012/02/24 | 991 | 994.5 | 987 | 991 | +1.5 | +0.2% | 100,800 |
| 2012/02/23 | 990 | 993 | 987 | 989.5 | -0.5 | -0.1% | 131,800 |
| 2012/02/22 | 977 | 990 | 976.5 | 990 | +13.5 | +1.4% | 163,600 |
| 2012/02/21 | 972 | 976.5 | 971 | 976.5 | +6 | +0.6% | 110,600 |
| 2012/02/20 | 975 | 977 | 970.5 | 970.5 | -1 | -0.1% | 130,600 |
| 2012/02/17 | 974 | 975 | 969.5 | 971.5 | +3.5 | +0.4% | 141,400 |
| 2012/02/16 | 974 | 975 | 967.5 | 968 | -6 | -0.6% | 131,600 |
| 2012/02/15 | 970.5 | 978.5 | 968.5 | 974 | +3.5 | +0.4% | 228,200 |
| 2012/02/14 | 972 | 972.5 | 967.5 | 970.5 | ±0 | ±0% | 119,800 |
| 2012/02/13 | 970.5 | 973 | 967.5 | 970.5 | +0.5 | +0.1% | 93,600 |
| 2012/02/10 | 970 | 970 | 966.5 | 970 | +2.5 | +0.3% | 85,800 |
| 2012/02/09 | 971.5 | 971.5 | 964 | 967.5 | -4 | -0.4% | 122,000 |
| 2012/02/08 | 966 | 971.5 | 964 | 971.5 | +7.5 | +0.8% | 161,800 |
| 2012/02/07 | 967 | 968.5 | 961 | 964 | +1.5 | +0.2% | 82,600 |
| 2012/02/06 | 970.5 | 970.5 | 959 | 962.5 | -3.5 | -0.4% | 175,200 |
| 2012/02/03 | 979 | 979.5 | 966 | 966 | -13 | -1.3% | 228,800 |
| 2012/02/02 | 983 | 988.5 | 977.5 | 979 | -3 | -0.3% | 152,400 |
| 2012/02/01 | 995.5 | 1,004 | 976 | 982 | -13 | -1.3% | 226,400 |
| 2012/01/31 | 1,006 | 1,009.5 | 992 | 995 | -6.5 | -0.6% | 99,600 |
| 2012/01/30 | 997 | 1,010 | 997 | 1,001.5 | +10 | +1% | 114,000 |
| 2012/01/27 | 987 | 992.5 | 987 | 991.5 | +6.5 | +0.7% | 109,600 |
| 2012/01/26 | 988 | 991.5 | 984 | 985 | -2.5 | -0.3% | 61,800 |
| 2012/01/25 | 990.5 | 992.5 | 983 | 987.5 | +2 | +0.2% | 96,800 |
| 2012/01/24 | 992.5 | 992.5 | 985.5 | 985.5 | -6 | -0.6% | 84,800 |
| 2012/01/23 | 997 | 997 | 989 | 991.5 | +0.5 | +0.1% | 71,000 |
| 2012/01/20 | 993 | 997 | 989.5 | 991 | +0.5 | +0.1% | 137,800 |
| 2012/01/19 | 989 | 993.5 | 989 | 990.5 | +3.5 | +0.4% | 89,800 |
| 2012/01/18 | 993.5 | 993.5 | 987 | 987 | -3 | -0.3% | 89,000 |
| 2012/01/17 | 992 | 994.5 | 986 | 990 | -1.5 | -0.2% | 76,000 |
| 2012/01/16 | 991 | 993 | 985.5 | 991.5 | +2.5 | +0.3% | 66,400 |
| 2012/01/13 | 987 | 994.5 | 982 | 989 | +9.5 | +1% | 69,600 |
| 2012/01/12 | 988.5 | 989.5 | 976 | 979.5 | -9 | -0.9% | 98,200 |
| 2012/01/11 | 990 | 995 | 982.5 | 988.5 | -1 | -0.1% | 85,200 |
| 2012/01/10 | 1,004 | 1,013 | 989.5 | 989.5 | -13 | -1.3% | 137,000 |
| 2012/01/06 | 1,010.5 | 1,012 | 997.5 | 1,002.5 | -8 | -0.8% | 114,400 |
| 2012/01/05 | 1,016 | 1,016.5 | 1,009 | 1,010.5 | -5 | -0.5% | 57,000 |
| 2012/01/04 | 1,027 | 1,027.5 | 1,011.5 | 1,015.5 | -2.5 | -0.2% | 133,400 |
| 2011/12/30 | 1,007 | 1,018.5 | 1,007 | 1,018 | +11.5 | +1.1% | 28,000 |
| 2011/12/29 | 1,014 | 1,014 | 1,001 | 1,006.5 | +5 | +0.5% | 25,000 |
| 2011/12/28 | 1,005 | 1,013.5 | 997 | 1,001.5 | -1.5 | -0.1% | 90,800 |
| 2011/12/27 | 1,002.5 | 1,004 | 1,000 | 1,003 | -2 | -0.2% | 17,800 |
| 2011/12/26 | 1,009 | 1,010 | 1,000.5 | 1,005 | -1.5 | -0.1% | 50,200 |
| 2011/12/22 | 1,003.5 | 1,012.5 | 1,001.5 | 1,006.5 | +3.5 | +0.3% | 61,600 |
| 2011/12/21 | 992 | 1,004.5 | 988.5 | 1,003 | +14 | +1.4% | 123,400 |
| 2011/12/20 | 966.5 | 993.5 | 966.5 | 989 | +20 | +2.1% | 106,400 |
| 2011/12/19 | 970.5 | 973 | 966.5 | 969 | -1.5 | -0.2% | 55,000 |
| 2011/12/16 | 975 | 985.5 | 970 | 970.5 | -1.5 | -0.2% | 60,800 |
3301～
3350
件表示中 / 7024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 | 141,800円 | +10.7% | +91.7% | 2.82% | 22.78倍 | 0.92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 | 217,600円 | +6.4% | +23.0% | 3.31% | 15.54倍 | 0.70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 | 379,500円 | +2.0% | +5.6% | 4.58% | 10.62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 | 267,400円 | -4.1% | -0.2% | 3.52% | 14.62倍 | 1.21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 |
| 大有機 | 300,500円 | +4.0% | +9.4% | 2.30% | 17.46倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
