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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 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 |
| 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 |
3951～
4000
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
