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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 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 |
| 2009/10/09 | 1,167.5 | 1,170 | 1,115 | 1,137.5 | -35 | -3% | 268,000 |
| 2009/10/08 | 1,192.5 | 1,200 | 1,172.5 | 1,172.5 | -22.5 | -1.9% | 106,200 |
| 2009/10/07 | 1,197.5 | 1,205 | 1,187.5 | 1,195 | -5 | -0.4% | 107,400 |
| 2009/10/06 | 1,230 | 1,230 | 1,197.5 | 1,200 | -37.5 | -3% | 99,400 |
| 2009/10/05 | 1,195 | 1,237.5 | 1,192.5 | 1,237.5 | +62.5 | +5.3% | 194,800 |
| 2009/10/02 | 1,245 | 1,260 | 1,155 | 1,175 | -90 | -7.1% | 359,400 |
| 2009/10/01 | 1,287.5 | 1,287.5 | 1,257.5 | 1,265 | -20 | -1.6% | 70,400 |
| 2009/09/30 | 1,245 | 1,295 | 1,245 | 1,285 | +40 | +3.2% | 166,200 |
| 2009/09/29 | 1,250 | 1,257.5 | 1,235 | 1,245 | -25 | -2% | 108,400 |
| 2009/09/28 | 1,230 | 1,272.5 | 1,222.5 | 1,270 | +30 | +2.4% | 131,000 |
| 2009/09/25 | 1,245 | 1,255 | 1,237.5 | 1,240 | -12.5 | -1% | 111,200 |
| 2009/09/24 | 1,250 | 1,270 | 1,237.5 | 1,252.5 | +40 | +3.3% | 250,000 |
| 2009/09/18 | 1,235 | 1,240 | 1,185 | 1,212.5 | -20 | -1.6% | 283,600 |
| 2009/09/17 | 1,260 | 1,270 | 1,225 | 1,232.5 | +5 | +0.4% | 180,600 |
| 2009/09/16 | 1,272.5 | 1,275 | 1,227.5 | 1,227.5 | -35 | -2.8% | 132,000 |
| 2009/09/15 | 1,307.5 | 1,307.5 | 1,260 | 1,262.5 | -42.5 | -3.3% | 155,800 |
| 2009/09/14 | 1,270 | 1,305 | 1,252.5 | 1,305 | +37.5 | +3% | 101,200 |
| 2009/09/11 | 1,297.5 | 1,302.5 | 1,265 | 1,267.5 | -35 | -2.7% | 136,800 |
| 2009/09/10 | 1,300 | 1,322.5 | 1,297.5 | 1,302.5 | +25 | +2% | 103,400 |
| 2009/09/09 | 1,287.5 | 1,297.5 | 1,272.5 | 1,277.5 | -22.5 | -1.7% | 79,400 |
| 2009/09/08 | 1,297.5 | 1,320 | 1,290 | 1,300 | +2.5 | +0.2% | 70,400 |
| 2009/09/07 | 1,300 | 1,315 | 1,295 | 1,297.5 | -17.5 | -1.3% | 37,200 |
| 2009/09/04 | 1,302.5 | 1,320 | 1,302.5 | 1,315 | ±0 | ±0% | 55,800 |
| 2009/09/03 | 1,322.5 | 1,327.5 | 1,315 | 1,315 | -15 | -1.1% | 103,600 |
| 2009/09/02 | 1,325 | 1,337.5 | 1,322.5 | 1,330 | -20 | -1.5% | 90,600 |
| 2009/09/01 | 1,352.5 | 1,362.5 | 1,350 | 1,350 | -2.5 | -0.2% | 43,200 |
| 2009/08/31 | 1,350 | 1,375 | 1,342.5 | 1,352.5 | -2.5 | -0.2% | 137,600 |
| 2009/08/28 | 1,320 | 1,355 | 1,320 | 1,355 | +32.5 | +2.5% | 141,800 |
| 2009/08/27 | 1,327.5 | 1,335 | 1,315 | 1,322.5 | -5 | -0.4% | 133,400 |
| 2009/08/26 | 1,330 | 1,335 | 1,322.5 | 1,327.5 | ±0 | ±0% | 113,200 |
| 2009/08/25 | 1,280 | 1,332.5 | 1,280 | 1,327.5 | +15 | +1.1% | 86,800 |
| 2009/08/24 | 1,320 | 1,337.5 | 1,302.5 | 1,312.5 | +5 | +0.4% | 74,200 |
| 2009/08/21 | 1,325 | 1,335 | 1,292.5 | 1,307.5 | -25 | -1.9% | 102,400 |
| 2009/08/20 | 1,317.5 | 1,342.5 | 1,287.5 | 1,332.5 | +20 | +1.5% | 195,600 |
| 2009/08/19 | 1,297.5 | 1,312.5 | 1,295 | 1,312.5 | +42.5 | +3.3% | 212,000 |
| 2009/08/18 | 1,222.5 | 1,277.5 | 1,222.5 | 1,270 | +37.5 | +3% | 326,600 |
| 2009/08/17 | 1,232.5 | 1,237.5 | 1,210 | 1,232.5 | +32.5 | +2.7% | 269,400 |
| 2009/08/14 | 1,207.5 | 1,220 | 1,192.5 | 1,200 | -20 | -1.6% | 253,600 |
| 2009/08/13 | 1,250 | 1,250 | 1,210 | 1,220 | -37.5 | -3% | 269,400 |
| 2009/08/12 | 1,272.5 | 1,275 | 1,255 | 1,257.5 | -37.5 | -2.9% | 139,800 |
| 2009/08/11 | 1,280 | 1,305 | 1,280 | 1,295 | +7.5 | +0.6% | 126,800 |
| 2009/08/10 | 1,302.5 | 1,322.5 | 1,280 | 1,287.5 | -32.5 | -2.5% | 128,800 |
| 2009/08/07 | 1,325 | 1,337.5 | 1,300 | 1,320 | +2.5 | +0.2% | 272,800 |
| 2009/08/06 | 1,327.5 | 1,342.5 | 1,310 | 1,317.5 | -15 | -1.1% | 109,600 |
| 2009/08/05 | 1,327.5 | 1,352.5 | 1,327.5 | 1,332.5 | +10 | +0.8% | 114,600 |
| 2009/08/04 | 1,332.5 | 1,332.5 | 1,315 | 1,322.5 | -2.5 | -0.2% | 108,600 |
| 2009/08/03 | 1,335 | 1,337.5 | 1,310 | 1,325 | +5 | +0.4% | 241,400 |
| 2009/07/31 | 1,350 | 1,350 | 1,320 | 1,320 | -15 | -1.1% | 163,200 |
3801～
3850
件表示中 / 6942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 | 136,000円 | +4.0% | -26.9% | 2.94% | 33.00倍 | 0.87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 |
| 日農薬 | 83,700円 | -2.9% | +16.3% | 2.63% | 32.75倍 | 0.85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 |
| 住精化 | 476,500円 | +4.2% | +17.1% | 4.20% | 7.35倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 193,900円 | +5.2% | -8.9% | 4.13% | 9.77倍 | 0.50倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 183,700円 | +21.8% | -11.8% | 3.81% | 15.58倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
