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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,137 | 1,143.5 | 1,107.5 | 1,117.5 | -15.5 | -1.4% | 59,800 |
| 2010/10/18 | 1,132 | 1,141.5 | 1,129 | 1,133 | +1 | +0.1% | 50,600 |
| 2010/10/15 | 1,147.5 | 1,147.5 | 1,122.5 | 1,132 | -15 | -1.3% | 124,000 |
| 2010/10/14 | 1,121 | 1,159 | 1,117.5 | 1,147 | +35.5 | +3.2% | 218,800 |
| 2010/10/13 | 1,100 | 1,121.5 | 1,099 | 1,111.5 | +24 | +2.2% | 106,600 |
| 2010/10/12 | 1,112.5 | 1,112.5 | 1,085 | 1,087.5 | -16.5 | -1.5% | 119,600 |
| 2010/10/08 | 1,093.5 | 1,115 | 1,093.5 | 1,104 | +13.5 | +1.2% | 167,600 |
| 2010/10/07 | 1,094 | 1,099 | 1,086 | 1,090.5 | -10.5 | -1% | 102,600 |
| 2010/10/06 | 1,094.5 | 1,101 | 1,083.5 | 1,101 | +3.5 | +0.3% | 106,800 |
| 2010/10/05 | 1,101 | 1,104.5 | 1,087 | 1,097.5 | -10.5 | -0.9% | 92,200 |
| 2010/10/04 | 1,129 | 1,129.5 | 1,107 | 1,108 | -28 | -2.5% | 68,000 |
| 2010/10/01 | 1,132 | 1,142.5 | 1,120.5 | 1,136 | +12.5 | +1.1% | 57,400 |
| 2010/09/30 | 1,137 | 1,148.5 | 1,119.5 | 1,123.5 | -25.5 | -2.2% | 109,600 |
| 2010/09/29 | 1,141.5 | 1,150 | 1,139 | 1,149 | +8 | +0.7% | 101,200 |
| 2010/09/28 | 1,124 | 1,142 | 1,123.5 | 1,141 | +2 | +0.2% | 73,800 |
| 2010/09/27 | 1,119 | 1,139 | 1,117 | 1,139 | +20 | +1.8% | 82,800 |
| 2010/09/24 | 1,127.5 | 1,140 | 1,119 | 1,119 | -21 | -1.8% | 94,200 |
| 2010/09/22 | 1,118 | 1,142 | 1,113 | 1,140 | +23.5 | +2.1% | 89,600 |
| 2010/09/21 | 1,127 | 1,130 | 1,116.5 | 1,116.5 | -10 | -0.9% | 76,000 |
| 2010/09/17 | 1,125 | 1,132 | 1,120.5 | 1,126.5 | +5 | +0.4% | 51,400 |
| 2010/09/16 | 1,137.5 | 1,139.5 | 1,120.5 | 1,121.5 | -10 | -0.9% | 81,600 |
| 2010/09/15 | 1,129 | 1,139 | 1,121.5 | 1,131.5 | -4 | -0.4% | 119,400 |
| 2010/09/14 | 1,135.5 | 1,139 | 1,129 | 1,135.5 | +0.5 | ±0% | 49,800 |
| 2010/09/13 | 1,121.5 | 1,145.5 | 1,117.5 | 1,135 | +12 | +1.1% | 161,000 |
| 2010/09/10 | 1,125 | 1,132 | 1,117 | 1,123 | +7 | +0.6% | 87,400 |
| 2010/09/09 | 1,109.5 | 1,121.5 | 1,109.5 | 1,116 | -2.5 | -0.2% | 59,600 |
| 2010/09/08 | 1,125 | 1,125 | 1,111.5 | 1,118.5 | -10 | -0.9% | 108,200 |
| 2010/09/07 | 1,112.5 | 1,132.5 | 1,112.5 | 1,128.5 | +13.5 | +1.2% | 99,200 |
| 2010/09/06 | 1,111 | 1,118 | 1,111 | 1,115 | +3 | +0.3% | 61,200 |
| 2010/09/03 | 1,120 | 1,121.5 | 1,109 | 1,112 | +1 | +0.1% | 64,400 |
| 2010/09/02 | 1,122.5 | 1,123 | 1,105.5 | 1,111 | -4 | -0.4% | 66,200 |
| 2010/09/01 | 1,125 | 1,130 | 1,103 | 1,115 | -15.5 | -1.4% | 137,800 |
| 2010/08/31 | 1,122 | 1,139.5 | 1,113 | 1,130.5 | -7.5 | -0.7% | 102,600 |
| 2010/08/30 | 1,133 | 1,155.5 | 1,132.5 | 1,138 | +6 | +0.5% | 77,800 |
| 2010/08/27 | 1,125.5 | 1,149.5 | 1,125 | 1,132 | -3 | -0.3% | 93,600 |
| 2010/08/26 | 1,124 | 1,135 | 1,116 | 1,135 | +7 | +0.6% | 71,600 |
| 2010/08/25 | 1,112.5 | 1,142 | 1,112.5 | 1,128 | +1 | +0.1% | 115,200 |
| 2010/08/24 | 1,112 | 1,132 | 1,109 | 1,127 | +17 | +1.5% | 181,200 |
| 2010/08/23 | 1,130 | 1,130 | 1,103.5 | 1,110 | -25.5 | -2.2% | 167,000 |
| 2010/08/20 | 1,140 | 1,143 | 1,134.5 | 1,135.5 | -13.5 | -1.2% | 95,600 |
| 2010/08/19 | 1,155 | 1,162.5 | 1,143.5 | 1,149 | -11.5 | -1% | 51,600 |
| 2010/08/18 | 1,153.5 | 1,166 | 1,140 | 1,160.5 | +20.5 | +1.8% | 96,200 |
| 2010/08/17 | 1,127.5 | 1,154 | 1,125.5 | 1,140 | +5 | +0.4% | 130,200 |
| 2010/08/16 | 1,138.5 | 1,141.5 | 1,131.5 | 1,135 | -17.5 | -1.5% | 94,800 |
| 2010/08/13 | 1,154 | 1,157.5 | 1,142 | 1,152.5 | +2.5 | +0.2% | 123,800 |
| 2010/08/12 | 1,131 | 1,157.5 | 1,128.5 | 1,150 | +2.5 | +0.2% | 166,000 |
| 2010/08/11 | 1,140 | 1,149 | 1,131 | 1,147.5 | -7 | -0.6% | 97,200 |
| 2010/08/10 | 1,157 | 1,165 | 1,150 | 1,154.5 | +1 | +0.1% | 127,600 |
| 2010/08/09 | 1,133.5 | 1,154 | 1,133.5 | 1,153.5 | +17 | +1.5% | 94,200 |
| 2010/08/06 | 1,147 | 1,147 | 1,129.5 | 1,136.5 | +0.5 | ±0% | 72,800 |
3451～
3500
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
