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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 1,352.5 | 1,360 | 1,322.5 | 1,335 | -7.5 | -0.6% | 226,200 |
| 2009/07/29 | 1,332.5 | 1,350 | 1,325 | 1,342.5 | +15 | +1.1% | 182,400 |
| 2009/07/28 | 1,307.5 | 1,347.5 | 1,305 | 1,327.5 | +40 | +3.1% | 293,600 |
| 2009/07/27 | 1,297.5 | 1,305 | 1,265 | 1,287.5 | +2.5 | +0.2% | 177,200 |
| 2009/07/24 | 1,275 | 1,292.5 | 1,275 | 1,285 | +17.5 | +1.4% | 139,000 |
| 2009/07/23 | 1,247.5 | 1,272.5 | 1,247.5 | 1,267.5 | +22.5 | +1.8% | 147,400 |
| 2009/07/22 | 1,242.5 | 1,250 | 1,240 | 1,245 | +2.5 | +0.2% | 80,400 |
| 2009/07/21 | 1,225 | 1,245 | 1,225 | 1,242.5 | +15 | +1.2% | 52,200 |
| 2009/07/17 | 1,237.5 | 1,237.5 | 1,202.5 | 1,227.5 | -10 | -0.8% | 100,400 |
| 2009/07/16 | 1,215 | 1,242.5 | 1,212.5 | 1,237.5 | +47.5 | +4% | 169,400 |
| 2009/07/15 | 1,175 | 1,205 | 1,165 | 1,190 | +12.5 | +1.1% | 221,200 |
| 2009/07/14 | 1,152.5 | 1,180 | 1,145 | 1,177.5 | +27.5 | +2.4% | 112,600 |
| 2009/07/13 | 1,175 | 1,180 | 1,127.5 | 1,150 | -22.5 | -1.9% | 99,400 |
| 2009/07/10 | 1,147.5 | 1,182.5 | 1,137.5 | 1,172.5 | +40 | +3.5% | 189,000 |
| 2009/07/09 | 1,112.5 | 1,137.5 | 1,107.5 | 1,132.5 | +20 | +1.8% | 132,000 |
| 2009/07/08 | 1,100 | 1,112.5 | 1,087.5 | 1,112.5 | +5 | +0.5% | 118,000 |
| 2009/07/07 | 1,085 | 1,107.5 | 1,077.5 | 1,107.5 | +30 | +2.8% | 104,800 |
| 2009/07/06 | 1,077.5 | 1,085 | 1,062.5 | 1,077.5 | ±0 | ±0% | 54,200 |
| 2009/07/03 | 1,075 | 1,082.5 | 1,075 | 1,077.5 | -7.5 | -0.7% | 34,200 |
| 2009/07/02 | 1,087.5 | 1,092.5 | 1,080 | 1,085 | -2.5 | -0.2% | 88,800 |
| 2009/07/01 | 1,092.5 | 1,095 | 1,085 | 1,087.5 | -5 | -0.5% | 101,000 |
| 2009/06/30 | 1,067.5 | 1,092.5 | 1,067.5 | 1,092.5 | +25 | +2.3% | 67,800 |
| 2009/06/29 | 1,077.5 | 1,092.5 | 1,067.5 | 1,067.5 | -20 | -1.8% | 64,200 |
| 2009/06/26 | 1,085 | 1,092.5 | 1,070 | 1,087.5 | +2.5 | +0.2% | 89,600 |
| 2009/06/25 | 1,082.5 | 1,092.5 | 1,070 | 1,085 | +7.5 | +0.7% | 106,600 |
| 2009/06/24 | 1,075 | 1,082.5 | 1,062.5 | 1,077.5 | +5 | +0.5% | 117,800 |
| 2009/06/23 | 1,062.5 | 1,077.5 | 1,060 | 1,072.5 | +12.5 | +1.2% | 114,200 |
| 2009/06/22 | 1,047.5 | 1,065 | 1,045 | 1,060 | +17.5 | +1.7% | 141,600 |
| 2009/06/19 | 1,085 | 1,085 | 1,042.5 | 1,042.5 | -15 | -1.4% | 206,600 |
| 2009/06/18 | 1,077.5 | 1,077.5 | 1,047.5 | 1,057.5 | -10 | -0.9% | 266,000 |
| 2009/06/17 | 1,065 | 1,070 | 1,050 | 1,067.5 | +15 | +1.4% | 133,200 |
| 2009/06/16 | 1,082.5 | 1,082.5 | 1,047.5 | 1,052.5 | -30 | -2.8% | 281,800 |
| 2009/06/15 | 1,065 | 1,085 | 1,057.5 | 1,082.5 | +17.5 | +1.6% | 140,200 |
| 2009/06/12 | 1,075 | 1,082.5 | 1,057.5 | 1,065 | -25 | -2.3% | 256,000 |
| 2009/06/11 | 1,092.5 | 1,095 | 1,082.5 | 1,090 | -7.5 | -0.7% | 102,600 |
| 2009/06/10 | 1,102.5 | 1,110 | 1,090 | 1,097.5 | -5 | -0.5% | 135,600 |
| 2009/06/09 | 1,100 | 1,112.5 | 1,100 | 1,102.5 | +2.5 | +0.2% | 82,200 |
| 2009/06/08 | 1,100 | 1,122.5 | 1,097.5 | 1,100 | ±0 | ±0% | 172,400 |
| 2009/06/05 | 1,102.5 | 1,102.5 | 1,092.5 | 1,100 | ±0 | ±0% | 107,400 |
| 2009/06/04 | 1,100 | 1,107.5 | 1,097.5 | 1,100 | -5 | -0.5% | 48,600 |
| 2009/06/03 | 1,100 | 1,110 | 1,090 | 1,105 | +5 | +0.5% | 113,400 |
| 2009/06/02 | 1,100 | 1,102.5 | 1,090 | 1,100 | +20 | +1.9% | 105,200 |
| 2009/06/01 | 1,082.5 | 1,092.5 | 1,077.5 | 1,080 | ±0 | ±0% | 89,800 |
| 2009/05/29 | 1,097.5 | 1,102.5 | 1,077.5 | 1,080 | +2.5 | +0.2% | 143,400 |
| 2009/05/28 | 1,077.5 | 1,097.5 | 1,077.5 | 1,077.5 | -20 | -1.8% | 89,800 |
| 2009/05/27 | 1,095 | 1,120 | 1,087.5 | 1,097.5 | +10 | +0.9% | 156,600 |
| 2009/05/26 | 1,085 | 1,095 | 1,075 | 1,087.5 | +7.5 | +0.7% | 70,600 |
| 2009/05/25 | 1,065 | 1,082.5 | 1,060 | 1,080 | +10 | +0.9% | 103,200 |
| 2009/05/22 | 1,072.5 | 1,072.5 | 1,062.5 | 1,070 | ±0 | ±0% | 60,000 |
| 2009/05/21 | 1,092.5 | 1,095 | 1,067.5 | 1,070 | -15 | -1.4% | 230,200 |
3851～
3900
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
