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 |
|---|---|---|---|---|---|---|---|
| 2009/02/05 | 1,050 | 1,052.5 | 945.5 | 967 | -120.5 | -11.1% | 1,061,800 |
| 2009/02/04 | 1,097.5 | 1,097.5 | 1,060 | 1,087.5 | +15 | +1.4% | 278,000 |
| 2009/02/03 | 1,130 | 1,137.5 | 1,065 | 1,072.5 | -57.5 | -5.1% | 393,400 |
| 2009/02/02 | 1,132.5 | 1,140 | 1,125 | 1,130 | +2.5 | +0.2% | 252,200 |
| 2009/01/30 | 1,127.5 | 1,135 | 1,120 | 1,127.5 | ±0 | ±0% | 215,600 |
| 2009/01/29 | 1,142.5 | 1,145 | 1,117.5 | 1,127.5 | -15 | -1.3% | 330,000 |
| 2009/01/28 | 1,175 | 1,175 | 1,135 | 1,142.5 | -32.5 | -2.8% | 288,000 |
| 2009/01/27 | 1,195 | 1,205 | 1,170 | 1,175 | -15 | -1.3% | 245,200 |
| 2009/01/26 | 1,172.5 | 1,195 | 1,170 | 1,190 | +27.5 | +2.4% | 67,600 |
| 2009/01/23 | 1,162.5 | 1,175 | 1,160 | 1,162.5 | -12.5 | -1.1% | 138,200 |
| 2009/01/22 | 1,200 | 1,205 | 1,160 | 1,175 | -22.5 | -1.9% | 294,200 |
| 2009/01/21 | 1,200 | 1,207.5 | 1,197.5 | 1,197.5 | ±0 | ±0% | 130,800 |
| 2009/01/20 | 1,217.5 | 1,220 | 1,197.5 | 1,197.5 | -15 | -1.2% | 144,800 |
| 2009/01/19 | 1,265 | 1,267.5 | 1,212.5 | 1,212.5 | -37.5 | -3% | 284,600 |
| 2009/01/16 | 1,212.5 | 1,250 | 1,212.5 | 1,250 | +37.5 | +3.1% | 456,400 |
| 2009/01/15 | 1,220 | 1,225 | 1,205 | 1,212.5 | -15 | -1.2% | 318,600 |
| 2009/01/14 | 1,220 | 1,227.5 | 1,212.5 | 1,227.5 | +17.5 | +1.4% | 437,200 |
| 2009/01/13 | 1,235 | 1,240 | 1,210 | 1,210 | -25 | -2% | 342,600 |
| 2009/01/09 | 1,245 | 1,252.5 | 1,235 | 1,235 | -10 | -0.8% | 41,400 |
| 2009/01/08 | 1,245 | 1,257.5 | 1,242.5 | 1,245 | ±0 | ±0% | 43,800 |
| 2009/01/07 | 1,262.5 | 1,262.5 | 1,245 | 1,245 | -15 | -1.2% | 93,600 |
| 2009/01/06 | 1,280 | 1,280 | 1,257.5 | 1,260 | -5 | -0.4% | 56,200 |
| 2009/01/05 | 1,282.5 | 1,287.5 | 1,262.5 | 1,265 | -15 | -1.2% | 15,600 |
| 2008/12/30 | 1,270 | 1,287.5 | 1,252.5 | 1,280 | ±0 | ±0% | 33,800 |
| 2008/12/29 | 1,255 | 1,282.5 | 1,252.5 | 1,280 | +20 | +1.6% | 168,000 |
| 2008/12/26 | 1,257.5 | 1,260 | 1,240 | 1,260 | +5 | +0.4% | 175,400 |
| 2008/12/25 | 1,247.5 | 1,255 | 1,235 | 1,255 | +17.5 | +1.4% | 158,200 |
| 2008/12/24 | 1,252.5 | 1,252.5 | 1,235 | 1,237.5 | -25 | -2% | 40,600 |
| 2008/12/22 | 1,250 | 1,262.5 | 1,247.5 | 1,262.5 | +10 | +0.8% | 43,600 |
| 2008/12/19 | 1,252.5 | 1,270 | 1,245 | 1,252.5 | -10 | -0.8% | 51,600 |
| 2008/12/18 | 1,270 | 1,272.5 | 1,255 | 1,262.5 | -2.5 | -0.2% | 75,400 |
| 2008/12/17 | 1,272.5 | 1,272.5 | 1,240 | 1,265 | +12.5 | +1% | 52,000 |
| 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 |
4051～
4100
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
