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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 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 |
| 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 |
3851～
3900
件表示中 / 7024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 | 141,800円 | +10.7% | +91.7% | 2.82% | 22.78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 | 217,600円 | +6.4% | +23.0% | 3.31% | 15.54倍 | 0.70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 |
| 大日精 | 379,500円 | +2.0% | +5.6% | 4.58% | 10.62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 | 267,400円 | -4.1% | -0.2% | 3.52% | 14.62倍 | 1.21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 |
| 大有機 | 300,500円 | +4.0% | +9.4% | 2.30% | 17.46倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
