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 |
|---|---|---|---|---|---|---|---|
| 2008/12/16 | 1,257.5 | 1,267.5 | 1,242.5 | 1,252.5 | -7.5 | -0.6% | 69,200 |
| 2008/12/15 | 1,292.5 | 1,292.5 | 1,260 | 1,260 | +27.5 | +2.2% | 152,400 |
| 2008/12/12 | 1,247.5 | 1,257.5 | 1,225 | 1,232.5 | -12.5 | -1% | 165,200 |
| 2008/12/11 | 1,242.5 | 1,247.5 | 1,235 | 1,245 | -30 | -2.4% | 150,200 |
| 2008/12/10 | 1,262.5 | 1,277.5 | 1,255 | 1,275 | +17.5 | +1.4% | 75,600 |
| 2008/12/09 | 1,295 | 1,295 | 1,255 | 1,257.5 | -40 | -3.1% | 66,000 |
| 2008/12/08 | 1,295 | 1,302.5 | 1,272.5 | 1,297.5 | +17.5 | +1.4% | 110,200 |
| 2008/12/05 | 1,275 | 1,307.5 | 1,265 | 1,280 | +32.5 | +2.6% | 184,400 |
| 2008/12/04 | 1,235 | 1,267.5 | 1,235 | 1,247.5 | -20 | -1.6% | 122,800 |
| 2008/12/03 | 1,240 | 1,272.5 | 1,235 | 1,267.5 | +45 | +3.7% | 102,000 |
| 2008/12/02 | 1,252.5 | 1,252.5 | 1,192.5 | 1,222.5 | -32.5 | -2.6% | 167,600 |
| 2008/12/01 | 1,322.5 | 1,322.5 | 1,255 | 1,255 | -67.5 | -5.1% | 213,600 |
| 2008/11/28 | 1,350 | 1,352.5 | 1,322.5 | 1,322.5 | -20 | -1.5% | 76,200 |
| 2008/11/27 | 1,340 | 1,360 | 1,327.5 | 1,342.5 | -2.5 | -0.2% | 56,400 |
| 2008/11/26 | 1,365 | 1,367.5 | 1,340 | 1,345 | -32.5 | -2.4% | 67,800 |
| 2008/11/25 | 1,390 | 1,390 | 1,347.5 | 1,377.5 | +10 | +0.7% | 39,200 |
| 2008/11/21 | 1,350 | 1,367.5 | 1,300 | 1,367.5 | ±0 | ±0% | 99,600 |
| 2008/11/20 | 1,390 | 1,390 | 1,360 | 1,367.5 | -32.5 | -2.3% | 50,600 |
| 2008/11/19 | 1,400 | 1,410 | 1,375 | 1,400 | +10 | +0.7% | 80,800 |
| 2008/11/18 | 1,357.5 | 1,400 | 1,352.5 | 1,390 | +12.5 | +0.9% | 107,800 |
| 2008/11/17 | 1,352.5 | 1,405 | 1,345 | 1,377.5 | +5 | +0.4% | 51,400 |
| 2008/11/14 | 1,412.5 | 1,412.5 | 1,355 | 1,372.5 | -2.5 | -0.2% | 101,800 |
| 2008/11/13 | 1,342.5 | 1,385 | 1,342.5 | 1,375 | +7.5 | +0.5% | 56,400 |
| 2008/11/12 | 1,355 | 1,380 | 1,352.5 | 1,367.5 | -7.5 | -0.5% | 83,600 |
| 2008/11/11 | 1,397.5 | 1,410 | 1,370 | 1,375 | -25 | -1.8% | 80,000 |
| 2008/11/10 | 1,352.5 | 1,410 | 1,352.5 | 1,400 | +57.5 | +4.3% | 120,400 |
| 2008/11/07 | 1,307.5 | 1,380 | 1,297.5 | 1,342.5 | -5 | -0.4% | 136,200 |
| 2008/11/06 | 1,292.5 | 1,412.5 | 1,285 | 1,347.5 | +47.5 | +3.7% | 177,200 |
| 2008/11/05 | 1,300 | 1,305 | 1,282.5 | 1,300 | +7.5 | +0.6% | 148,000 |
| 2008/11/04 | 1,317.5 | 1,330 | 1,260 | 1,292.5 | -22.5 | -1.7% | 226,200 |
| 2008/10/31 | 1,317.5 | 1,345 | 1,285 | 1,315 | -2.5 | -0.2% | 87,600 |
| 2008/10/30 | 1,305 | 1,317.5 | 1,257.5 | 1,317.5 | +12.5 | +1% | 158,600 |
| 2008/10/29 | 1,335 | 1,345 | 1,235 | 1,305 | +47.5 | +3.8% | 124,400 |
| 2008/10/28 | 1,265 | 1,297.5 | 1,232.5 | 1,257.5 | -47.5 | -3.6% | 176,800 |
| 2008/10/27 | 1,290 | 1,347.5 | 1,282.5 | 1,305 | -25 | -1.9% | 121,600 |
| 2008/10/24 | 1,325 | 1,370 | 1,317.5 | 1,330 | -25 | -1.8% | 63,600 |
| 2008/10/23 | 1,295 | 1,357.5 | 1,280 | 1,355 | +12.5 | +0.9% | 73,000 |
| 2008/10/22 | 1,357.5 | 1,430 | 1,335 | 1,342.5 | -70 | -5% | 94,000 |
| 2008/10/21 | 1,445 | 1,447.5 | 1,395 | 1,412.5 | -17.5 | -1.2% | 60,200 |
| 2008/10/20 | 1,375 | 1,430 | 1,352.5 | 1,430 | +52.5 | +3.8% | 95,000 |
| 2008/10/17 | 1,345 | 1,377.5 | 1,327.5 | 1,377.5 | +45 | +3.4% | 116,400 |
| 2008/10/16 | 1,245 | 1,370 | 1,200 | 1,332.5 | +45 | +3.5% | 221,800 |
| 2008/10/15 | 1,280 | 1,287.5 | 1,237.5 | 1,287.5 | +20 | +1.6% | 100,600 |
| 2008/10/14 | 1,250 | 1,280 | 1,232.5 | 1,267.5 | +72.5 | +6.1% | 184,400 |
| 2008/10/10 | 1,225 | 1,287.5 | 1,182.5 | 1,195 | -105 | -8.1% | 147,600 |
| 2008/10/09 | 1,232.5 | 1,327.5 | 1,230 | 1,300 | +27.5 | +2.2% | 166,000 |
| 2008/10/08 | 1,340 | 1,340 | 1,272.5 | 1,272.5 | -82.5 | -6.1% | 88,800 |
| 2008/10/07 | 1,377.5 | 1,385 | 1,347.5 | 1,355 | -52.5 | -3.7% | 137,000 |
| 2008/10/06 | 1,402.5 | 1,422.5 | 1,392.5 | 1,407.5 | -12.5 | -0.9% | 78,000 |
| 2008/10/03 | 1,417.5 | 1,427.5 | 1,405 | 1,420 | +7.5 | +0.5% | 140,000 |
4001～
4050
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
