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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 1,095 | 1,097.5 | 1,075 | 1,085 | +7.5 | +0.7% | 103,800 |
| 2009/05/19 | 1,095 | 1,095 | 1,070 | 1,077.5 | +12.5 | +1.2% | 162,000 |
| 2009/05/18 | 1,040 | 1,070 | 1,027.5 | 1,065 | +35 | +3.4% | 210,600 |
| 2009/05/15 | 988 | 1,030 | 985 | 1,030 | +42 | +4.3% | 293,600 |
| 2009/05/14 | 989.5 | 989.5 | 974.5 | 988 | +19 | +2% | 171,200 |
| 2009/05/13 | 947.5 | 975.5 | 944.5 | 969 | +24.5 | +2.6% | 159,800 |
| 2009/05/12 | 931 | 947 | 931 | 944.5 | +6 | +0.6% | 66,600 |
| 2009/05/11 | 913.5 | 938.5 | 907.5 | 938.5 | +19.5 | +2.1% | 192,000 |
| 2009/05/08 | 904 | 919.5 | 904 | 919 | +5 | +0.5% | 84,400 |
| 2009/05/07 | 919.5 | 925 | 914 | 914 | +6 | +0.7% | 92,600 |
| 2009/05/01 | 888.5 | 911.5 | 888.5 | 908 | +21.5 | +2.4% | 156,600 |
| 2009/04/30 | 914.5 | 918.5 | 884.5 | 886.5 | -4.5 | -0.5% | 201,600 |
| 2009/04/28 | 938 | 944.5 | 891 | 891 | -59 | -6.2% | 203,000 |
| 2009/04/27 | 947.5 | 963 | 940.5 | 950 | +20 | +2.2% | 111,000 |
| 2009/04/24 | 949.5 | 959.5 | 926 | 930 | -9 | -1% | 144,400 |
| 2009/04/23 | 923 | 943 | 918 | 939 | +16 | +1.7% | 149,400 |
| 2009/04/22 | 937.5 | 937.5 | 910.5 | 923 | +15.5 | +1.7% | 165,600 |
| 2009/04/21 | 901.5 | 925 | 888 | 907.5 | -25 | -2.7% | 163,200 |
| 2009/04/20 | 927.5 | 943 | 915.5 | 932.5 | +7.5 | +0.8% | 66,000 |
| 2009/04/17 | 943.5 | 965 | 912.5 | 925 | -12 | -1.3% | 227,400 |
| 2009/04/16 | 979 | 979.5 | 928 | 937 | -41.5 | -4.2% | 341,600 |
| 2009/04/15 | 923.5 | 978.5 | 915 | 978.5 | +100 | +11.4% | 576,600 |
| 2009/04/14 | 850.5 | 879 | 850.5 | 878.5 | +30.5 | +3.6% | 314,200 |
| 2009/04/13 | 837.5 | 864.5 | 836 | 848 | +16.5 | +2% | 233,800 |
| 2009/04/10 | 840 | 840 | 829.5 | 831.5 | +0.5 | +0.1% | 121,000 |
| 2009/04/09 | 828.5 | 835 | 825 | 831 | +1 | +0.1% | 107,400 |
| 2009/04/08 | 824 | 830 | 816 | 830 | +3 | +0.4% | 58,200 |
| 2009/04/07 | 832 | 840 | 825 | 827 | -8.5 | -1% | 124,000 |
| 2009/04/06 | 841 | 850 | 827.5 | 835.5 | +9.5 | +1.2% | 129,200 |
| 2009/04/03 | 837.5 | 837.5 | 826 | 826 | -2 | -0.2% | 199,400 |
| 2009/04/02 | 833 | 837.5 | 827.5 | 828 | +1 | +0.1% | 123,000 |
| 2009/04/01 | 830.5 | 834.5 | 819 | 827 | +11.5 | +1.4% | 135,400 |
| 2009/03/31 | 832.5 | 834.5 | 813.5 | 815.5 | -9 | -1.1% | 231,600 |
| 2009/03/30 | 818.5 | 835 | 818.5 | 824.5 | +14 | +1.7% | 243,200 |
| 2009/03/27 | 822.5 | 822.5 | 810.5 | 810.5 | +14 | +1.8% | 187,600 |
| 2009/03/26 | 792.5 | 800 | 783.5 | 796.5 | -23 | -2.8% | 242,200 |
| 2009/03/25 | 826 | 828 | 806.5 | 819.5 | -6 | -0.7% | 355,400 |
| 2009/03/24 | 824 | 829.5 | 820 | 825.5 | +23 | +2.9% | 168,600 |
| 2009/03/23 | 793 | 802.5 | 791 | 802.5 | +15 | +1.9% | 127,400 |
| 2009/03/19 | 788.5 | 790 | 780 | 787.5 | +17.5 | +2.3% | 171,800 |
| 2009/03/18 | 789.5 | 789.5 | 770 | 770 | -4 | -0.5% | 139,400 |
| 2009/03/17 | 799 | 805 | 773 | 774 | -21 | -2.6% | 235,400 |
| 2009/03/16 | 760.5 | 797.5 | 760.5 | 795 | +35 | +4.6% | 129,600 |
| 2009/03/13 | 752 | 779.5 | 752 | 760 | -7 | -0.9% | 212,400 |
| 2009/03/12 | 778.5 | 785 | 760.5 | 767 | -12 | -1.5% | 100,800 |
| 2009/03/11 | 800 | 802.5 | 774.5 | 779 | -7 | -0.9% | 213,600 |
| 2009/03/10 | 800.5 | 804 | 786 | 786 | -17.5 | -2.2% | 138,200 |
| 2009/03/09 | 813 | 817.5 | 803.5 | 803.5 | -8 | -1% | 130,600 |
| 2009/03/06 | 830 | 830 | 811 | 811.5 | -27.5 | -3.3% | 188,600 |
| 2009/03/05 | 842.5 | 853 | 831.5 | 839 | +8 | +1% | 169,000 |
3901～
3950
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
