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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,225 | 1,230 | 1,180 | 1,180 | -59 | -4.8% | 212,400 |
| 2010/05/25 | 1,214.5 | 1,246.5 | 1,212.5 | 1,239 | +3 | +0.2% | 99,000 |
| 2010/05/24 | 1,246 | 1,246 | 1,225.5 | 1,236 | -10 | -0.8% | 151,600 |
| 2010/05/21 | 1,228 | 1,252.5 | 1,225.5 | 1,246 | -7 | -0.6% | 187,600 |
| 2010/05/20 | 1,250 | 1,255.5 | 1,230 | 1,253 | -2.5 | -0.2% | 201,200 |
| 2010/05/19 | 1,212.5 | 1,256.5 | 1,202 | 1,255.5 | +47.5 | +3.9% | 346,000 |
| 2010/05/18 | 1,240 | 1,245 | 1,208 | 1,208 | -14.5 | -1.2% | 188,400 |
| 2010/05/17 | 1,225 | 1,228.5 | 1,211.5 | 1,222.5 | +30 | +2.5% | 182,400 |
| 2010/05/14 | 1,201.5 | 1,210.5 | 1,185 | 1,192.5 | -23 | -1.9% | 162,200 |
| 2010/05/13 | 1,220.5 | 1,232.5 | 1,212.5 | 1,215.5 | -4.5 | -0.4% | 60,400 |
| 2010/05/12 | 1,230 | 1,233.5 | 1,220 | 1,220 | -1 | -0.1% | 24,800 |
| 2010/05/11 | 1,225 | 1,231.5 | 1,221 | 1,221 | +4 | +0.3% | 35,200 |
| 2010/05/10 | 1,212.5 | 1,218 | 1,201 | 1,217 | +0.5 | ±0% | 62,000 |
| 2010/05/07 | 1,225 | 1,230.5 | 1,205 | 1,216.5 | -25.5 | -2.1% | 115,600 |
| 2010/05/06 | 1,245 | 1,251 | 1,227.5 | 1,242 | -8 | -0.6% | 127,800 |
| 2010/04/30 | 1,251 | 1,254 | 1,245 | 1,250 | +12.5 | +1% | 116,800 |
| 2010/04/28 | 1,260 | 1,264.5 | 1,235 | 1,237.5 | -31 | -2.4% | 158,400 |
| 2010/04/27 | 1,271 | 1,274 | 1,265 | 1,268.5 | -2.5 | -0.2% | 41,000 |
| 2010/04/26 | 1,282.5 | 1,282.5 | 1,271 | 1,271 | -11.5 | -0.9% | 95,000 |
| 2010/04/23 | 1,271.5 | 1,292.5 | 1,270 | 1,282.5 | +9 | +0.7% | 102,600 |
| 2010/04/22 | 1,289 | 1,289 | 1,267.5 | 1,273.5 | -16 | -1.2% | 69,400 |
| 2010/04/21 | 1,282.5 | 1,296.5 | 1,269 | 1,289.5 | +7 | +0.5% | 147,800 |
| 2010/04/20 | 1,268 | 1,291.5 | 1,268 | 1,282.5 | +17.5 | +1.4% | 104,400 |
| 2010/04/19 | 1,267.5 | 1,282.5 | 1,260 | 1,265 | -20.5 | -1.6% | 136,000 |
| 2010/04/16 | 1,300.5 | 1,307.5 | 1,267.5 | 1,285.5 | -35 | -2.7% | 155,400 |
| 2010/04/15 | 1,300 | 1,332 | 1,293 | 1,320.5 | +23.5 | +1.8% | 213,600 |
| 2010/04/14 | 1,298 | 1,300.5 | 1,287 | 1,297 | +11 | +0.9% | 77,200 |
| 2010/04/13 | 1,290.5 | 1,290.5 | 1,274.5 | 1,286 | -6 | -0.5% | 146,800 |
| 2010/04/12 | 1,300 | 1,301.5 | 1,285 | 1,292 | -7.5 | -0.6% | 94,600 |
| 2010/04/09 | 1,295.5 | 1,301 | 1,288.5 | 1,299.5 | -2 | -0.2% | 91,800 |
| 2010/04/08 | 1,306.5 | 1,306.5 | 1,301 | 1,301.5 | -5 | -0.4% | 81,000 |
| 2010/04/07 | 1,310 | 1,310 | 1,299.5 | 1,306.5 | -1 | -0.1% | 102,400 |
| 2010/04/06 | 1,310 | 1,310 | 1,298 | 1,307.5 | -1 | -0.1% | 167,000 |
| 2010/04/05 | 1,300 | 1,308.5 | 1,295 | 1,308.5 | +13.5 | +1% | 149,400 |
| 2010/04/02 | 1,296.5 | 1,299.5 | 1,288.5 | 1,295 | +21.5 | +1.7% | 232,800 |
| 2010/04/01 | 1,277.5 | 1,277.5 | 1,265 | 1,273.5 | -1.5 | -0.1% | 93,400 |
| 2010/03/31 | 1,275 | 1,281 | 1,268 | 1,275 | -5 | -0.4% | 136,800 |
| 2010/03/30 | 1,274.5 | 1,280.5 | 1,264.5 | 1,280 | +3.5 | +0.3% | 124,200 |
| 2010/03/29 | 1,256.5 | 1,282 | 1,250.5 | 1,276.5 | -20 | -1.5% | 156,800 |
| 2010/03/26 | 1,281.5 | 1,296.5 | 1,280 | 1,296.5 | +15 | +1.2% | 145,400 |
| 2010/03/25 | 1,285.5 | 1,287.5 | 1,275 | 1,281.5 | -8.5 | -0.7% | 95,800 |
| 2010/03/24 | 1,300 | 1,300 | 1,276.5 | 1,290 | +14.5 | +1.1% | 112,200 |
| 2010/03/23 | 1,270.5 | 1,280 | 1,262.5 | 1,275.5 | +5 | +0.4% | 78,600 |
| 2010/03/19 | 1,259.5 | 1,273 | 1,251 | 1,270.5 | +13.5 | +1.1% | 74,800 |
| 2010/03/18 | 1,265 | 1,265 | 1,250 | 1,257 | -9 | -0.7% | 96,800 |
| 2010/03/17 | 1,248 | 1,268.5 | 1,243 | 1,266 | +24.5 | +2% | 124,000 |
| 2010/03/16 | 1,248 | 1,250 | 1,241.5 | 1,241.5 | -5 | -0.4% | 133,400 |
| 2010/03/15 | 1,251 | 1,256.5 | 1,245 | 1,246.5 | -4.5 | -0.4% | 77,400 |
| 2010/03/12 | 1,246.5 | 1,251.5 | 1,244.5 | 1,251 | +4.5 | +0.4% | 102,400 |
| 2010/03/11 | 1,248.5 | 1,253 | 1,241.5 | 1,246.5 | +5 | +0.4% | 40,800 |
3551～
3600
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
