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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 1,034 | 1,043 | 1,032.5 | 1,033 | -12.5 | -1.2% | 90,800 |
| 2011/06/02 | 1,035 | 1,047.5 | 1,031 | 1,045.5 | +5.5 | +0.5% | 100,600 |
| 2011/06/01 | 1,038.5 | 1,042 | 1,029 | 1,040 | -5.5 | -0.5% | 101,600 |
| 2011/05/31 | 1,049.5 | 1,057 | 1,045.5 | 1,045.5 | +1 | +0.1% | 92,800 |
| 2011/05/30 | 1,040.5 | 1,050 | 1,035 | 1,044.5 | +4.5 | +0.4% | 52,800 |
| 2011/05/27 | 1,033 | 1,050 | 1,033 | 1,040 | -5 | -0.5% | 63,000 |
| 2011/05/26 | 1,039.5 | 1,052.5 | 1,030 | 1,045 | +11 | +1.1% | 87,800 |
| 2011/05/25 | 1,027.5 | 1,039.5 | 1,026 | 1,034 | +5 | +0.5% | 70,000 |
| 2011/05/24 | 1,030.5 | 1,042 | 1,026.5 | 1,029 | -1.5 | -0.1% | 87,000 |
| 2011/05/23 | 1,025.5 | 1,035.5 | 1,023.5 | 1,030.5 | +2 | +0.2% | 75,000 |
| 2011/05/20 | 1,025.5 | 1,033.5 | 1,025 | 1,028.5 | -3 | -0.3% | 73,400 |
| 2011/05/19 | 1,035 | 1,040 | 1,028.5 | 1,031.5 | -13.5 | -1.3% | 64,200 |
| 2011/05/18 | 1,024 | 1,047 | 1,020 | 1,045 | +39.5 | +3.9% | 182,200 |
| 2011/05/17 | 1,010 | 1,011.5 | 1,001.5 | 1,005.5 | +5 | +0.5% | 94,400 |
| 2011/05/16 | 1,019.5 | 1,019.5 | 1,000.5 | 1,000.5 | -29.5 | -2.9% | 191,600 |
| 2011/05/13 | 1,067 | 1,067.5 | 1,007.5 | 1,030 | -53 | -4.9% | 290,600 |
| 2011/05/12 | 1,082.5 | 1,085 | 1,072.5 | 1,083 | -2 | -0.2% | 58,600 |
| 2011/05/11 | 1,090 | 1,094 | 1,085 | 1,085 | -4.5 | -0.4% | 67,000 |
| 2011/05/10 | 1,084.5 | 1,091.5 | 1,078.5 | 1,089.5 | +9 | +0.8% | 87,800 |
| 2011/05/09 | 1,084.5 | 1,084.5 | 1,075 | 1,080.5 | +2 | +0.2% | 64,800 |
| 2011/05/06 | 1,083.5 | 1,083.5 | 1,073.5 | 1,078.5 | +0.5 | ±0% | 113,800 |
| 2011/05/02 | 1,072 | 1,082.5 | 1,069.5 | 1,078 | +11 | +1% | 85,200 |
| 2011/04/28 | 1,070 | 1,074 | 1,059.5 | 1,067 | +16.5 | +1.6% | 91,400 |
| 2011/04/27 | 1,070 | 1,070 | 1,045.5 | 1,050.5 | -7 | -0.7% | 78,000 |
| 2011/04/26 | 1,048.5 | 1,057.5 | 1,040 | 1,057.5 | +3.5 | +0.3% | 83,200 |
| 2011/04/25 | 1,054.5 | 1,066 | 1,046.5 | 1,054 | -0.5 | ±0% | 47,400 |
| 2011/04/22 | 1,050.5 | 1,067.5 | 1,047.5 | 1,054.5 | -6 | -0.6% | 52,000 |
| 2011/04/21 | 1,064 | 1,065.5 | 1,055 | 1,060.5 | -5 | -0.5% | 72,600 |
| 2011/04/20 | 1,069 | 1,069 | 1,057.5 | 1,065.5 | +0.5 | ±0% | 46,200 |
| 2011/04/19 | 1,056 | 1,068.5 | 1,056 | 1,065 | -4 | -0.4% | 61,400 |
| 2011/04/18 | 1,080 | 1,082.5 | 1,068.5 | 1,069 | -14 | -1.3% | 89,000 |
| 2011/04/15 | 1,096 | 1,096 | 1,077.5 | 1,083 | -13 | -1.2% | 131,400 |
| 2011/04/14 | 1,065 | 1,099.5 | 1,064.5 | 1,096 | +32 | +3% | 257,200 |
| 2011/04/13 | 1,056 | 1,068 | 1,052.5 | 1,064 | ±0 | ±0% | 120,600 |
| 2011/04/12 | 1,079.5 | 1,089.5 | 1,058 | 1,064 | -12 | -1.1% | 142,800 |
| 2011/04/11 | 1,037.5 | 1,079.5 | 1,032 | 1,076 | +46.5 | +4.5% | 265,400 |
| 2011/04/08 | 994.5 | 1,048 | 993.5 | 1,029.5 | +38 | +3.8% | 159,600 |
| 2011/04/07 | 998.5 | 1,004 | 991 | 991.5 | +0.5 | +0.1% | 58,400 |
| 2011/04/06 | 1,010 | 1,011.5 | 986.5 | 991 | -9 | -0.9% | 82,000 |
| 2011/04/05 | 1,010 | 1,010 | 992 | 1,000 | -8.5 | -0.8% | 88,000 |
| 2011/04/04 | 1,011.5 | 1,011.5 | 999 | 1,008.5 | +1.5 | +0.1% | 93,000 |
| 2011/04/01 | 1,019 | 1,027 | 1,007 | 1,007 | -7.5 | -0.7% | 83,000 |
| 2011/03/31 | 1,002 | 1,017.5 | 1,001.5 | 1,014.5 | +12 | +1.2% | 86,600 |
| 2011/03/30 | 1,017.5 | 1,026.5 | 973.5 | 1,002.5 | -23.5 | -2.3% | 213,800 |
| 2011/03/29 | 1,015 | 1,030 | 1,010 | 1,026 | -12.5 | -1.2% | 112,600 |
| 2011/03/28 | 1,031.5 | 1,038.5 | 1,025.5 | 1,038.5 | +17.5 | +1.7% | 113,200 |
| 2011/03/25 | 1,032.5 | 1,032.5 | 1,018.5 | 1,021 | +5 | +0.5% | 87,200 |
| 2011/03/24 | 1,022.5 | 1,027 | 1,016 | 1,016 | -6.5 | -0.6% | 86,000 |
| 2011/03/23 | 1,041.5 | 1,041.5 | 1,016 | 1,022.5 | -2 | -0.2% | 85,800 |
| 2011/03/22 | 1,020 | 1,030 | 1,012 | 1,024.5 | +28.5 | +2.9% | 136,200 |
3401～
3450
件表示中 / 6941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 | 136,100円 | +5.1% | -47.0% | 2.94% | 67.51倍 | 0.87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 |
| 石原産 | 171,500円 | +6.9% | -36.0% | 4.96% | 10.94倍 | 0.62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 |
| 住精化 | 476,500円 | +4.2% | +17.1% | 4.20% | 7.35倍 | 0.66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 |
| ＪＳＰ | 193,200円 | +5.2% | -8.9% | 4.14% | 9.74倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 184,100円 | +21.8% | -11.8% | 3.80% | 15.61倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
