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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 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 |
| 2010/08/05 | 1,126 | 1,138 | 1,124 | 1,136 | +10 | +0.9% | 92,000 |
| 2010/08/04 | 1,132.5 | 1,137 | 1,111 | 1,126 | -11.5 | -1% | 175,800 |
| 2010/08/03 | 1,126 | 1,151 | 1,126 | 1,137.5 | +16.5 | +1.5% | 194,400 |
| 2010/08/02 | 1,200 | 1,200 | 1,110 | 1,121 | -79 | -6.6% | 341,000 |
| 2010/07/30 | 1,202 | 1,202.5 | 1,187.5 | 1,200 | -5 | -0.4% | 66,000 |
| 2010/07/29 | 1,206.5 | 1,209.5 | 1,200 | 1,205 | -17.5 | -1.4% | 77,800 |
| 2010/07/28 | 1,202.5 | 1,233.5 | 1,191 | 1,222.5 | +23.5 | +2% | 144,000 |
| 2010/07/27 | 1,183 | 1,202.5 | 1,183 | 1,199 | +16 | +1.4% | 80,400 |
| 2010/07/26 | 1,167 | 1,207.5 | 1,166.5 | 1,183 | +23 | +2% | 163,800 |
| 2010/07/23 | 1,159 | 1,167 | 1,155.5 | 1,160 | +1 | +0.1% | 104,400 |
| 2010/07/22 | 1,160 | 1,166.5 | 1,158.5 | 1,159 | -11 | -0.9% | 35,000 |
| 2010/07/21 | 1,170 | 1,176 | 1,161.5 | 1,170 | -1.5 | -0.1% | 42,400 |
| 2010/07/20 | 1,165.5 | 1,176.5 | 1,161.5 | 1,171.5 | +1 | +0.1% | 92,000 |
| 2010/07/16 | 1,182.5 | 1,190 | 1,166 | 1,170.5 | -21 | -1.8% | 44,200 |
| 2010/07/15 | 1,222.5 | 1,222.5 | 1,188 | 1,191.5 | -6 | -0.5% | 103,000 |
| 2010/07/14 | 1,176.5 | 1,197.5 | 1,163.5 | 1,197.5 | +29.5 | +2.5% | 152,000 |
| 2010/07/13 | 1,175.5 | 1,179 | 1,165 | 1,168 | -7 | -0.6% | 103,200 |
3651～
3700
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 | 142,000円 | +10.7% | +91.7% | 2.82% | 22.81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 | 219,400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
