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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,103 | 1,109.5 | 1,102.5 | 1,106 | +6 | +0.5% | 43,800 |
| 2010/12/30 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 62,000 |
| 2010/12/29 | 1,100 | 1,106 | 1,099 | 1,105 | -2.5 | -0.2% | 92,000 |
| 2010/12/28 | 1,107.5 | 1,110 | 1,102 | 1,107.5 | ±0 | ±0% | 50,600 |
| 2010/12/27 | 1,096.5 | 1,109.5 | 1,092 | 1,107.5 | +11 | +1% | 76,000 |
| 2010/12/24 | 1,110 | 1,113.5 | 1,096.5 | 1,096.5 | -15 | -1.3% | 153,400 |
| 2010/12/22 | 1,110 | 1,116.5 | 1,107 | 1,111.5 | -2.5 | -0.2% | 195,400 |
| 2010/12/21 | 1,116.5 | 1,118.5 | 1,114 | 1,114 | +3 | +0.3% | 114,800 |
| 2010/12/20 | 1,115.5 | 1,117.5 | 1,111 | 1,111 | -0.5 | ±0% | 144,200 |
| 2010/12/17 | 1,113.5 | 1,115.5 | 1,108 | 1,111.5 | +3 | +0.3% | 121,000 |
| 2010/12/16 | 1,105 | 1,115 | 1,102 | 1,108.5 | +4.5 | +0.4% | 181,200 |
| 2010/12/15 | 1,087.5 | 1,104 | 1,087.5 | 1,104 | +8 | +0.7% | 223,000 |
| 2010/12/14 | 1,100 | 1,102.5 | 1,086.5 | 1,096 | -3.5 | -0.3% | 313,600 |
| 2010/12/13 | 1,087 | 1,100 | 1,082.5 | 1,099.5 | +13 | +1.2% | 157,000 |
| 2010/12/10 | 1,080 | 1,097.5 | 1,080 | 1,086.5 | -11 | -1% | 249,600 |
| 2010/12/09 | 1,099 | 1,101 | 1,089 | 1,097.5 | -1.5 | -0.1% | 163,400 |
| 2010/12/08 | 1,092.5 | 1,100 | 1,092 | 1,099 | +9.5 | +0.9% | 202,000 |
| 2010/12/07 | 1,087 | 1,089.5 | 1,083 | 1,089.5 | +7.5 | +0.7% | 166,400 |
| 2010/12/06 | 1,085.5 | 1,089 | 1,078 | 1,082 | +2 | +0.2% | 181,600 |
| 2010/12/03 | 1,104 | 1,104 | 1,076 | 1,080 | -11.5 | -1.1% | 314,600 |
| 2010/12/02 | 1,094 | 1,094.5 | 1,085 | 1,091.5 | +2.5 | +0.2% | 146,800 |
| 2010/12/01 | 1,084.5 | 1,090 | 1,078 | 1,089 | +12.5 | +1.2% | 96,600 |
| 2010/11/30 | 1,079 | 1,087 | 1,076.5 | 1,076.5 | -2 | -0.2% | 198,000 |
| 2010/11/29 | 1,076 | 1,084 | 1,076 | 1,078.5 | +5.5 | +0.5% | 98,000 |
| 2010/11/26 | 1,076.5 | 1,084 | 1,072.5 | 1,073 | -3.5 | -0.3% | 180,200 |
| 2010/11/25 | 1,083 | 1,088 | 1,075 | 1,076.5 | -2.5 | -0.2% | 221,800 |
| 2010/11/24 | 1,089 | 1,092 | 1,078 | 1,079 | -17 | -1.6% | 358,000 |
| 2010/11/22 | 1,111 | 1,111 | 1,095.5 | 1,096 | -15 | -1.4% | 227,400 |
| 2010/11/19 | 1,117 | 1,119 | 1,110 | 1,111 | -6 | -0.5% | 108,200 |
| 2010/11/18 | 1,100 | 1,118.5 | 1,095 | 1,117 | +27 | +2.5% | 113,800 |
| 2010/11/17 | 1,092.5 | 1,098 | 1,088 | 1,090 | -10.5 | -1% | 144,800 |
| 2010/11/16 | 1,120 | 1,120 | 1,093.5 | 1,100.5 | -20.5 | -1.8% | 136,200 |
| 2010/11/15 | 1,097 | 1,125 | 1,093 | 1,121 | +24 | +2.2% | 228,000 |
| 2010/11/12 | 1,110 | 1,112.5 | 1,092.5 | 1,097 | -20 | -1.8% | 300,000 |
| 2010/11/11 | 1,130 | 1,131 | 1,109 | 1,117 | -24 | -2.1% | 174,800 |
| 2010/11/10 | 1,142.5 | 1,154.5 | 1,130.5 | 1,141 | -3 | -0.3% | 84,200 |
| 2010/11/09 | 1,144.5 | 1,149.5 | 1,135.5 | 1,144 | -12.5 | -1.1% | 44,600 |
| 2010/11/08 | 1,165 | 1,173.5 | 1,148 | 1,156.5 | -8 | -0.7% | 102,200 |
| 2010/11/05 | 1,160 | 1,174 | 1,152 | 1,164.5 | +24 | +2.1% | 201,200 |
| 2010/11/04 | 1,148.5 | 1,153.5 | 1,130.5 | 1,140.5 | +0.5 | ±0% | 100,400 |
| 2010/11/02 | 1,149.5 | 1,150 | 1,132.5 | 1,140 | -4.5 | -0.4% | 73,400 |
| 2010/11/01 | 1,100 | 1,148 | 1,100 | 1,144.5 | +48 | +4.4% | 200,200 |
| 2010/10/29 | 1,100.5 | 1,112.5 | 1,080.5 | 1,096.5 | -16.5 | -1.5% | 92,200 |
| 2010/10/28 | 1,102.5 | 1,119.5 | 1,098 | 1,113 | +5 | +0.5% | 110,800 |
| 2010/10/27 | 1,102 | 1,124 | 1,098 | 1,108 | +6 | +0.5% | 79,800 |
| 2010/10/26 | 1,107 | 1,114.5 | 1,097.5 | 1,102 | -4.5 | -0.4% | 58,600 |
| 2010/10/25 | 1,095 | 1,117.5 | 1,094.5 | 1,106.5 | +7 | +0.6% | 51,000 |
| 2010/10/22 | 1,101 | 1,112 | 1,098.5 | 1,099.5 | +3.5 | +0.3% | 29,200 |
| 2010/10/21 | 1,100.5 | 1,103 | 1,088.5 | 1,096 | -4.5 | -0.4% | 84,000 |
| 2010/10/20 | 1,107 | 1,108.5 | 1,096.5 | 1,100.5 | -17 | -1.5% | 49,800 |
3401～
3450
件表示中 / 6840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 | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79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に強み |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52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 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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
