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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,328 | 1,333 | 1,322 | 1,326 | +12 | +0.9% | 198,400 |
| 2024/03/15 | 1,312 | 1,320 | 1,306 | 1,314 | +6 | +0.5% | 174,700 |
| 2024/03/14 | 1,315 | 1,318 | 1,305 | 1,308 | -2 | -0.2% | 226,600 |
| 2024/03/13 | 1,336 | 1,336 | 1,307 | 1,310 | -19 | -1.4% | 227,200 |
| 2024/03/12 | 1,324 | 1,329 | 1,311 | 1,329 | +1 | +0.1% | 148,000 |
| 2024/03/11 | 1,321 | 1,336 | 1,317 | 1,328 | +14 | +1.1% | 204,000 |
| 2024/03/08 | 1,320 | 1,332 | 1,314 | 1,314 | -9 | -0.7% | 225,700 |
| 2024/03/07 | 1,317 | 1,327 | 1,313 | 1,323 | +8 | +0.6% | 185,400 |
| 2024/03/06 | 1,308 | 1,323 | 1,305 | 1,315 | +5 | +0.4% | 124,400 |
| 2024/03/05 | 1,318 | 1,324 | 1,303 | 1,310 | +2 | +0.2% | 126,800 |
| 2024/03/04 | 1,321 | 1,324 | 1,307 | 1,308 | -22 | -1.7% | 189,700 |
| 2024/03/01 | 1,349 | 1,349 | 1,328 | 1,330 | -8 | -0.6% | 131,700 |
| 2024/02/29 | 1,338 | 1,346 | 1,333 | 1,338 | ±0 | ±0% | 189,600 |
| 2024/02/28 | 1,350 | 1,350 | 1,333 | 1,338 | -23 | -1.7% | 202,100 |
| 2024/02/27 | 1,341 | 1,365 | 1,337 | 1,361 | +31 | +2.3% | 300,300 |
| 2024/02/26 | 1,329 | 1,341 | 1,329 | 1,330 | +9 | +0.7% | 289,800 |
| 2024/02/22 | 1,320 | 1,321 | 1,311 | 1,321 | +6 | +0.5% | 120,300 |
| 2024/02/21 | 1,331 | 1,332 | 1,312 | 1,315 | -10 | -0.8% | 131,300 |
| 2024/02/20 | 1,316 | 1,329 | 1,315 | 1,325 | +14 | +1.1% | 179,600 |
| 2024/02/19 | 1,293 | 1,313 | 1,293 | 1,311 | +21 | +1.6% | 120,400 |
| 2024/02/16 | 1,286 | 1,293 | 1,277 | 1,290 | +16 | +1.3% | 146,100 |
| 2024/02/15 | 1,287 | 1,288 | 1,274 | 1,274 | -4 | -0.3% | 171,600 |
| 2024/02/14 | 1,310 | 1,310 | 1,275 | 1,278 | -37 | -2.8% | 301,200 |
| 2024/02/13 | 1,310 | 1,315 | 1,295 | 1,315 | +13 | +1% | 294,100 |
| 2024/02/09 | 1,293 | 1,308 | 1,287 | 1,302 | +5 | +0.4% | 214,300 |
| 2024/02/08 | 1,308 | 1,309 | 1,291 | 1,297 | -18 | -1.4% | 352,600 |
| 2024/02/07 | 1,329 | 1,329 | 1,302 | 1,315 | -19 | -1.4% | 304,200 |
| 2024/02/06 | 1,314 | 1,342 | 1,313 | 1,334 | +28 | +2.1% | 332,300 |
| 2024/02/05 | 1,313 | 1,321 | 1,302 | 1,306 | +4 | +0.3% | 445,100 |
| 2024/02/02 | 1,300 | 1,307 | 1,297 | 1,302 | +11 | +0.9% | 279,500 |
| 2024/02/01 | 1,285 | 1,296 | 1,278 | 1,291 | +4 | +0.3% | 213,800 |
| 2024/01/31 | 1,279 | 1,287 | 1,274 | 1,287 | +8 | +0.6% | 126,800 |
| 2024/01/30 | 1,287 | 1,287 | 1,274 | 1,279 | -2 | -0.2% | 147,300 |
| 2024/01/29 | 1,278 | 1,283 | 1,273 | 1,281 | +11 | +0.9% | 135,500 |
| 2024/01/26 | 1,282 | 1,284 | 1,270 | 1,270 | -11 | -0.9% | 172,800 |
| 2024/01/25 | 1,279 | 1,283 | 1,275 | 1,281 | ±0 | ±0% | 126,200 |
| 2024/01/24 | 1,283 | 1,288 | 1,277 | 1,281 | -6 | -0.5% | 116,300 |
| 2024/01/23 | 1,288 | 1,292 | 1,284 | 1,287 | ±0 | ±0% | 121,400 |
| 2024/01/22 | 1,276 | 1,287 | 1,269 | 1,287 | +12 | +0.9% | 147,000 |
| 2024/01/19 | 1,265 | 1,278 | 1,264 | 1,275 | +11 | +0.9% | 192,700 |
| 2024/01/18 | 1,279 | 1,279 | 1,263 | 1,264 | -8 | -0.6% | 205,900 |
| 2024/01/17 | 1,292 | 1,294 | 1,272 | 1,272 | -13 | -1% | 232,000 |
| 2024/01/16 | 1,300 | 1,305 | 1,285 | 1,285 | -17 | -1.3% | 181,500 |
| 2024/01/15 | 1,303 | 1,303 | 1,291 | 1,302 | ±0 | ±0% | 137,000 |
| 2024/01/12 | 1,306 | 1,309 | 1,294 | 1,302 | -1 | -0.1% | 173,100 |
| 2024/01/11 | 1,315 | 1,316 | 1,302 | 1,303 | -6 | -0.5% | 173,600 |
| 2024/01/10 | 1,303 | 1,312 | 1,298 | 1,309 | +12 | +0.9% | 180,200 |
| 2024/01/09 | 1,285 | 1,297 | 1,285 | 1,297 | +17 | +1.3% | 255,600 |
| 2024/01/05 | 1,284 | 1,284 | 1,272 | 1,280 | +4 | +0.3% | 187,800 |
| 2024/01/04 | 1,272 | 1,276 | 1,258 | 1,276 | -1 | -0.1% | 308,100 |
351～
400
件表示中 / 7021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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 |
| ＺＡＣＲＯＳ | 426,500円 | +4.2% | +4.2% | 3.14% | 10.38倍 | 0.85倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 積水樹 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
