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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 1,186 | 1,187.5 | 1,141 | 1,155.5 | -38.5 | -3.2% | 176,000 |
| 2011/09/29 | 1,127.5 | 1,194.5 | 1,127.5 | 1,194 | +56 | +4.9% | 188,200 |
| 2011/09/28 | 1,125 | 1,174.5 | 1,118 | 1,138 | +21 | +1.9% | 204,000 |
| 2011/09/27 | 1,123.5 | 1,128.5 | 1,108.5 | 1,117 | +11.5 | +1% | 221,600 |
| 2011/09/26 | 1,138 | 1,138 | 1,105.5 | 1,105.5 | -20 | -1.8% | 121,400 |
| 2011/09/22 | 1,124 | 1,136.5 | 1,117.5 | 1,125.5 | -4 | -0.4% | 200,200 |
| 2011/09/21 | 1,150 | 1,150 | 1,128 | 1,129.5 | -10.5 | -0.9% | 65,600 |
| 2011/09/20 | 1,137.5 | 1,159 | 1,131.5 | 1,140 | -12.5 | -1.1% | 158,000 |
| 2011/09/16 | 1,112.5 | 1,152.5 | 1,112.5 | 1,152.5 | +44 | +4% | 152,600 |
| 2011/09/15 | 1,140.5 | 1,140.5 | 1,103 | 1,108.5 | -23 | -2% | 187,200 |
| 2011/09/14 | 1,143 | 1,159 | 1,128.5 | 1,131.5 | -11.5 | -1% | 77,600 |
| 2011/09/13 | 1,150 | 1,153 | 1,137.5 | 1,143 | -12.5 | -1.1% | 57,800 |
| 2011/09/12 | 1,133.5 | 1,157.5 | 1,130 | 1,155.5 | +3.5 | +0.3% | 139,800 |
| 2011/09/09 | 1,163 | 1,164 | 1,144 | 1,152 | +0.5 | ±0% | 181,800 |
| 2011/09/08 | 1,130 | 1,157 | 1,127.5 | 1,151.5 | +31.5 | +2.8% | 203,600 |
| 2011/09/07 | 1,122 | 1,122.5 | 1,111.5 | 1,120 | +8 | +0.7% | 64,400 |
| 2011/09/06 | 1,101.5 | 1,121.5 | 1,101.5 | 1,112 | -14.5 | -1.3% | 124,400 |
| 2011/09/05 | 1,114 | 1,132.5 | 1,109 | 1,126.5 | +12.5 | +1.1% | 137,600 |
| 2011/09/02 | 1,125 | 1,129.5 | 1,104 | 1,114 | -20.5 | -1.8% | 212,400 |
| 2011/09/01 | 1,140 | 1,140 | 1,124 | 1,134.5 | -8 | -0.7% | 152,000 |
| 2011/08/31 | 1,136.5 | 1,142.5 | 1,126.5 | 1,142.5 | +1 | +0.1% | 220,000 |
| 2011/08/30 | 1,150 | 1,150 | 1,133 | 1,141.5 | -6.5 | -0.6% | 71,200 |
| 2011/08/29 | 1,124 | 1,148.5 | 1,121 | 1,148 | +27 | +2.4% | 84,000 |
| 2011/08/26 | 1,137 | 1,137.5 | 1,111 | 1,121 | -16 | -1.4% | 144,800 |
| 2011/08/25 | 1,150 | 1,154.5 | 1,136.5 | 1,137 | +4 | +0.4% | 151,200 |
| 2011/08/24 | 1,159.5 | 1,159.5 | 1,117.5 | 1,133 | -22 | -1.9% | 176,400 |
| 2011/08/23 | 1,133 | 1,162.5 | 1,123 | 1,155 | +30 | +2.7% | 240,800 |
| 2011/08/22 | 1,112.5 | 1,132.5 | 1,106 | 1,125 | -6.5 | -0.6% | 181,800 |
| 2011/08/19 | 1,109 | 1,135 | 1,109 | 1,131.5 | +5 | +0.4% | 200,200 |
| 2011/08/18 | 1,134.5 | 1,135 | 1,119 | 1,126.5 | -4.5 | -0.4% | 87,200 |
| 2011/08/17 | 1,127.5 | 1,135.5 | 1,117.5 | 1,131 | +6 | +0.5% | 108,000 |
| 2011/08/16 | 1,121 | 1,129 | 1,118.5 | 1,125 | +1 | +0.1% | 201,600 |
| 2011/08/15 | 1,131.5 | 1,131.5 | 1,112 | 1,124 | +5.5 | +0.5% | 175,000 |
| 2011/08/12 | 1,110.5 | 1,122.5 | 1,097.5 | 1,118.5 | +17 | +1.5% | 190,000 |
| 2011/08/11 | 1,075 | 1,105 | 1,074 | 1,101.5 | +14.5 | +1.3% | 134,600 |
| 2011/08/10 | 1,083 | 1,100.5 | 1,068 | 1,087 | +22.5 | +2.1% | 359,800 |
| 2011/08/09 | 1,059.5 | 1,065.5 | 1,046 | 1,064.5 | -20 | -1.8% | 292,000 |
| 2011/08/08 | 1,063.5 | 1,092.5 | 1,060.5 | 1,084.5 | +12 | +1.1% | 261,800 |
| 2011/08/05 | 1,061.5 | 1,075 | 1,051.5 | 1,072.5 | -14 | -1.3% | 299,600 |
| 2011/08/04 | 1,088 | 1,101 | 1,084 | 1,086.5 | -1 | -0.1% | 277,200 |
| 2011/08/03 | 1,090 | 1,104.5 | 1,079 | 1,087.5 | -6.5 | -0.6% | 411,400 |
| 2011/08/02 | 1,159.5 | 1,159.5 | 1,090 | 1,094 | -58 | -5% | 529,000 |
| 2011/08/01 | 1,150 | 1,155 | 1,138.5 | 1,152 | +16 | +1.4% | 495,000 |
| 2011/07/29 | 1,151.5 | 1,157.5 | 1,125.5 | 1,136 | +1 | +0.1% | 351,600 |
| 2011/07/28 | 1,124.5 | 1,141.5 | 1,124.5 | 1,135 | -3 | -0.3% | 135,400 |
| 2011/07/27 | 1,145 | 1,148 | 1,130.5 | 1,138 | -11.5 | -1% | 98,800 |
| 2011/07/26 | 1,172.5 | 1,173 | 1,147 | 1,149.5 | -23 | -2% | 172,000 |
| 2011/07/25 | 1,190 | 1,190 | 1,172 | 1,172.5 | -7.5 | -0.6% | 143,200 |
| 2011/07/22 | 1,200 | 1,201.5 | 1,174 | 1,180 | -14 | -1.2% | 89,000 |
| 2011/07/21 | 1,170 | 1,200 | 1,169 | 1,194 | +20 | +1.7% | 244,600 |
3401～
3450
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 | 142,100円 | +10.7% | +91.7% | 2.81% | 22.83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 | 219,300円 | +6.4% | +23.0% | 3.28% | 15.67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 | 380,500円 | +3.1% | +16.7% | 3.94% | 13.97倍 | 1.32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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.64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 | 269,100円 | -4.1% | -0.2% | 3.49% | 14.72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
