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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,307.5 | 1,325 | 1,305 | 1,310 | +5 | +0.4% | 65,800 |
| 2009/12/22 | 1,310 | 1,315 | 1,295 | 1,305 | -2.5 | -0.2% | 88,000 |
| 2009/12/21 | 1,320 | 1,320 | 1,302.5 | 1,307.5 | -17.5 | -1.3% | 104,400 |
| 2009/12/18 | 1,305 | 1,327.5 | 1,300 | 1,325 | +25 | +1.9% | 86,600 |
| 2009/12/17 | 1,300 | 1,312.5 | 1,290 | 1,300 | +12.5 | +1% | 124,600 |
| 2009/12/16 | 1,295 | 1,295 | 1,275 | 1,287.5 | +47.5 | +3.8% | 103,400 |
| 2009/12/15 | 1,295 | 1,295 | 1,230 | 1,240 | -35 | -2.7% | 137,800 |
| 2009/12/14 | 1,270 | 1,275 | 1,260 | 1,275 | +17.5 | +1.4% | 105,200 |
| 2009/12/11 | 1,280 | 1,287.5 | 1,235 | 1,257.5 | +17.5 | +1.4% | 181,400 |
| 2009/12/10 | 1,265 | 1,265 | 1,235 | 1,240 | -15 | -1.2% | 62,600 |
| 2009/12/09 | 1,242.5 | 1,260 | 1,235 | 1,255 | +32.5 | +2.7% | 67,200 |
| 2009/12/08 | 1,220 | 1,235 | 1,217.5 | 1,222.5 | +2.5 | +0.2% | 79,600 |
| 2009/12/07 | 1,250 | 1,252.5 | 1,210 | 1,220 | -25 | -2% | 123,000 |
| 2009/12/04 | 1,290 | 1,290 | 1,240 | 1,245 | +5 | +0.4% | 111,600 |
| 2009/12/03 | 1,225 | 1,247.5 | 1,217.5 | 1,240 | +30 | +2.5% | 192,600 |
| 2009/12/02 | 1,192.5 | 1,215 | 1,182.5 | 1,210 | +15 | +1.3% | 85,600 |
| 2009/12/01 | 1,170 | 1,195 | 1,160 | 1,195 | +35 | +3% | 99,800 |
| 2009/11/30 | 1,145 | 1,167.5 | 1,132.5 | 1,160 | +32.5 | +2.9% | 93,800 |
| 2009/11/27 | 1,145 | 1,145 | 1,100 | 1,127.5 | -5 | -0.4% | 87,200 |
| 2009/11/26 | 1,150 | 1,155 | 1,117.5 | 1,132.5 | +7.5 | +0.7% | 176,000 |
| 2009/11/25 | 1,117.5 | 1,135 | 1,102.5 | 1,125 | +15 | +1.4% | 74,800 |
| 2009/11/24 | 1,137.5 | 1,145 | 1,105 | 1,110 | -37.5 | -3.3% | 113,200 |
| 2009/11/20 | 1,142.5 | 1,150 | 1,127.5 | 1,147.5 | ±0 | ±0% | 81,800 |
| 2009/11/19 | 1,140 | 1,150 | 1,115 | 1,147.5 | +22.5 | +2% | 132,800 |
| 2009/11/18 | 1,130 | 1,137.5 | 1,112.5 | 1,125 | ±0 | ±0% | 162,200 |
| 2009/11/17 | 1,110 | 1,140 | 1,105 | 1,125 | +25 | +2.3% | 118,000 |
| 2009/11/16 | 1,132.5 | 1,132.5 | 1,097.5 | 1,100 | -30 | -2.7% | 156,800 |
| 2009/11/13 | 1,147.5 | 1,157.5 | 1,125 | 1,130 | -25 | -2.2% | 127,600 |
| 2009/11/12 | 1,185 | 1,187.5 | 1,155 | 1,155 | -32.5 | -2.7% | 114,200 |
| 2009/11/11 | 1,187.5 | 1,195 | 1,150 | 1,187.5 | +25 | +2.2% | 111,600 |
| 2009/11/10 | 1,177.5 | 1,182.5 | 1,155 | 1,162.5 | +5 | +0.4% | 79,400 |
| 2009/11/09 | 1,195 | 1,195 | 1,147.5 | 1,157.5 | -20 | -1.7% | 112,800 |
| 2009/11/06 | 1,190 | 1,195 | 1,160 | 1,177.5 | +7.5 | +0.6% | 171,400 |
| 2009/11/05 | 1,172.5 | 1,197.5 | 1,140 | 1,170 | +10 | +0.9% | 208,600 |
| 2009/11/04 | 1,187.5 | 1,187.5 | 1,160 | 1,160 | -42.5 | -3.5% | 86,000 |
| 2009/11/02 | 1,172.5 | 1,202.5 | 1,162.5 | 1,202.5 | +20 | +1.7% | 128,800 |
| 2009/10/30 | 1,175 | 1,182.5 | 1,157.5 | 1,182.5 | +35 | +3.1% | 94,600 |
| 2009/10/29 | 1,145 | 1,155 | 1,135 | 1,147.5 | -10 | -0.9% | 124,000 |
| 2009/10/28 | 1,140 | 1,165 | 1,140 | 1,157.5 | +7.5 | +0.7% | 62,800 |
| 2009/10/27 | 1,165 | 1,170 | 1,140 | 1,150 | -30 | -2.5% | 119,400 |
| 2009/10/26 | 1,135 | 1,185 | 1,135 | 1,180 | +45 | +4% | 180,400 |
| 2009/10/23 | 1,155 | 1,155 | 1,130 | 1,135 | -15 | -1.3% | 74,000 |
| 2009/10/22 | 1,155 | 1,155 | 1,130 | 1,150 | -5 | -0.4% | 87,000 |
| 2009/10/21 | 1,117.5 | 1,155 | 1,117.5 | 1,155 | +35 | +3.1% | 88,600 |
| 2009/10/20 | 1,130 | 1,137.5 | 1,115 | 1,120 | -12.5 | -1.1% | 122,400 |
| 2009/10/19 | 1,140 | 1,145 | 1,130 | 1,132.5 | -5 | -0.4% | 59,400 |
| 2009/10/16 | 1,147.5 | 1,147.5 | 1,132.5 | 1,137.5 | -10 | -0.9% | 46,000 |
| 2009/10/15 | 1,150 | 1,157.5 | 1,142.5 | 1,147.5 | -2.5 | -0.2% | 82,000 |
| 2009/10/14 | 1,147.5 | 1,155 | 1,145 | 1,150 | +10 | +0.9% | 95,400 |
| 2009/10/13 | 1,150 | 1,160 | 1,137.5 | 1,140 | +2.5 | +0.2% | 145,400 |
3651～
3700
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
