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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 1,160 | 1,174.5 | 1,159.5 | 1,174 | +15 | +1.3% | 109,600 |
| 2011/07/19 | 1,171 | 1,172 | 1,151 | 1,159 | -12 | -1% | 92,400 |
| 2011/07/15 | 1,150 | 1,179 | 1,133.5 | 1,171 | +36.5 | +3.2% | 279,000 |
| 2011/07/14 | 1,136 | 1,136 | 1,127.5 | 1,134.5 | -8.5 | -0.7% | 111,200 |
| 2011/07/13 | 1,126.5 | 1,148.5 | 1,126 | 1,143 | +15.5 | +1.4% | 100,000 |
| 2011/07/12 | 1,125 | 1,135 | 1,117.5 | 1,127.5 | -14.5 | -1.3% | 96,000 |
| 2011/07/11 | 1,150 | 1,151.5 | 1,134 | 1,142 | -9.5 | -0.8% | 89,200 |
| 2011/07/08 | 1,127.5 | 1,162.5 | 1,127 | 1,151.5 | +30.5 | +2.7% | 304,400 |
| 2011/07/07 | 1,114 | 1,126 | 1,110.5 | 1,121 | +6.5 | +0.6% | 170,600 |
| 2011/07/06 | 1,100.5 | 1,117.5 | 1,095 | 1,114.5 | +7 | +0.6% | 238,800 |
| 2011/07/05 | 1,096.5 | 1,111.5 | 1,096.5 | 1,107.5 | +11.5 | +1% | 291,800 |
| 2011/07/04 | 1,100 | 1,103 | 1,092 | 1,096 | -4 | -0.4% | 72,600 |
| 2011/07/01 | 1,103 | 1,105 | 1,096.5 | 1,100 | -5 | -0.5% | 101,800 |
| 2011/06/30 | 1,095 | 1,105 | 1,087.5 | 1,105 | +7 | +0.6% | 138,600 |
| 2011/06/29 | 1,075 | 1,098 | 1,075 | 1,098 | +36 | +3.4% | 145,800 |
| 2011/06/28 | 1,059 | 1,070 | 1,056.5 | 1,062 | +5.5 | +0.5% | 70,600 |
| 2011/06/27 | 1,070.5 | 1,074 | 1,052.5 | 1,056.5 | -19.5 | -1.8% | 117,000 |
| 2011/06/24 | 1,076 | 1,083.5 | 1,071.5 | 1,076 | +0.5 | ±0% | 32,000 |
| 2011/06/23 | 1,080.5 | 1,089 | 1,075 | 1,075.5 | -16 | -1.5% | 57,600 |
| 2011/06/22 | 1,094 | 1,096 | 1,089 | 1,091.5 | -5.5 | -0.5% | 77,600 |
| 2011/06/21 | 1,087.5 | 1,097 | 1,081.5 | 1,097 | +15.5 | +1.4% | 129,200 |
| 2011/06/20 | 1,066.5 | 1,088.5 | 1,066.5 | 1,081.5 | +12.5 | +1.2% | 51,600 |
| 2011/06/17 | 1,095.5 | 1,095.5 | 1,060.5 | 1,069 | -1.5 | -0.1% | 138,600 |
| 2011/06/16 | 1,078.5 | 1,078.5 | 1,066.5 | 1,070.5 | -9 | -0.8% | 42,200 |
| 2011/06/15 | 1,091 | 1,091 | 1,072.5 | 1,079.5 | -12 | -1.1% | 97,400 |
| 2011/06/14 | 1,080 | 1,093.5 | 1,077.5 | 1,091.5 | +2.5 | +0.2% | 108,400 |
| 2011/06/13 | 1,054.5 | 1,090 | 1,054.5 | 1,089 | +22.5 | +2.1% | 165,000 |
| 2011/06/10 | 1,072 | 1,079.5 | 1,055 | 1,066.5 | +8 | +0.8% | 133,600 |
| 2011/06/09 | 1,055.5 | 1,059 | 1,047.5 | 1,058.5 | -1.5 | -0.1% | 48,000 |
| 2011/06/08 | 1,056 | 1,065 | 1,052.5 | 1,060 | +2 | +0.2% | 71,800 |
| 2011/06/07 | 1,042.5 | 1,060 | 1,032 | 1,058 | +18 | +1.7% | 117,000 |
| 2011/06/06 | 1,032.5 | 1,041 | 1,032 | 1,040 | +7 | +0.7% | 67,200 |
| 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 |
3451～
3500
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 | 143,100円 | +10.7% | +91.7% | 2.80% | 22.99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 | 219,300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 | 381,500円 | +3.1% | +16.7% | 3.93% | 14.01倍 | 1.33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 | 379,500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 | 267,100円 | -4.1% | -0.2% | 3.52% | 14.61倍 | 1.22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
