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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,422.5 | 1,440 | 1,420 | 1,430 | +35 | +2.5% | 166,000 |
| 2008/05/07 | 1,407.5 | 1,407.5 | 1,395 | 1,395 | +5 | +0.4% | 71,400 |
| 2008/05/02 | 1,395 | 1,405 | 1,385 | 1,390 | -7.5 | -0.5% | 114,400 |
| 2008/05/01 | 1,395 | 1,405 | 1,385 | 1,397.5 | +17.5 | +1.3% | 101,800 |
| 2008/04/30 | 1,390 | 1,392.5 | 1,377.5 | 1,380 | -15 | -1.1% | 123,600 |
| 2008/04/28 | 1,400 | 1,405 | 1,390 | 1,395 | +7.5 | +0.5% | 100,400 |
| 2008/04/25 | 1,385 | 1,400 | 1,385 | 1,387.5 | +5 | +0.4% | 103,200 |
| 2008/04/24 | 1,417.5 | 1,417.5 | 1,380 | 1,382.5 | -40 | -2.8% | 163,600 |
| 2008/04/23 | 1,420 | 1,432.5 | 1,415 | 1,422.5 | -7.5 | -0.5% | 106,000 |
| 2008/04/22 | 1,447.5 | 1,447.5 | 1,422.5 | 1,430 | -17.5 | -1.2% | 98,800 |
| 2008/04/21 | 1,450 | 1,462.5 | 1,440 | 1,447.5 | +2.5 | +0.2% | 40,800 |
| 2008/04/18 | 1,450 | 1,462.5 | 1,435 | 1,445 | -5 | -0.3% | 90,400 |
| 2008/04/17 | 1,467.5 | 1,472.5 | 1,447.5 | 1,450 | -20 | -1.4% | 72,600 |
| 2008/04/16 | 1,485 | 1,492.5 | 1,462.5 | 1,470 | -25 | -1.7% | 80,200 |
| 2008/04/15 | 1,510 | 1,510 | 1,482.5 | 1,495 | +7.5 | +0.5% | 76,800 |
| 2008/04/14 | 1,482.5 | 1,490 | 1,475 | 1,487.5 | -22.5 | -1.5% | 44,600 |
| 2008/04/11 | 1,515 | 1,515 | 1,495 | 1,510 | -5 | -0.3% | 50,000 |
| 2008/04/10 | 1,505 | 1,515 | 1,500 | 1,515 | +15 | +1% | 72,200 |
| 2008/04/09 | 1,497.5 | 1,500 | 1,485 | 1,500 | +22.5 | +1.5% | 67,800 |
| 2008/04/08 | 1,485 | 1,492.5 | 1,472.5 | 1,477.5 | -22.5 | -1.5% | 98,600 |
| 2008/04/07 | 1,500 | 1,500 | 1,477.5 | 1,500 | +17.5 | +1.2% | 102,000 |
| 2008/04/04 | 1,505 | 1,505 | 1,467.5 | 1,482.5 | -22.5 | -1.5% | 94,200 |
| 2008/04/03 | 1,497.5 | 1,505 | 1,485 | 1,505 | +20 | +1.3% | 128,600 |
| 2008/04/02 | 1,490 | 1,492.5 | 1,470 | 1,485 | +30 | +2.1% | 110,200 |
| 2008/04/01 | 1,500 | 1,505 | 1,442.5 | 1,455 | -45 | -3% | 186,200 |
| 2008/03/31 | 1,465 | 1,500 | 1,465 | 1,500 | +25 | +1.7% | 119,800 |
| 2008/03/28 | 1,475 | 1,475 | 1,450 | 1,475 | +12.5 | +0.9% | 56,200 |
| 2008/03/27 | 1,472.5 | 1,480 | 1,450 | 1,462.5 | +2.5 | +0.2% | 124,000 |
| 2008/03/26 | 1,455 | 1,470 | 1,455 | 1,460 | -12.5 | -0.8% | 106,800 |
| 2008/03/25 | 1,490 | 1,490 | 1,462.5 | 1,472.5 | ±0 | ±0% | 116,600 |
| 2008/03/24 | 1,492.5 | 1,497.5 | 1,472.5 | 1,472.5 | -20 | -1.3% | 82,800 |
| 2008/03/21 | 1,497.5 | 1,500 | 1,482.5 | 1,492.5 | -2.5 | -0.2% | 77,400 |
| 2008/03/19 | 1,490 | 1,520 | 1,487.5 | 1,495 | +7.5 | +0.5% | 87,000 |
| 2008/03/18 | 1,427.5 | 1,487.5 | 1,427.5 | 1,487.5 | +47.5 | +3.3% | 77,800 |
| 2008/03/17 | 1,445 | 1,452.5 | 1,412.5 | 1,440 | -25 | -1.7% | 76,600 |
| 2008/03/14 | 1,475 | 1,497.5 | 1,457.5 | 1,465 | -50 | -3.3% | 201,800 |
| 2008/03/13 | 1,530 | 1,535 | 1,510 | 1,515 | ±0 | ±0% | 97,200 |
| 2008/03/12 | 1,520 | 1,535 | 1,500 | 1,515 | ±0 | ±0% | 75,200 |
| 2008/03/11 | 1,520 | 1,520 | 1,505 | 1,515 | +17.5 | +1.2% | 109,400 |
| 2008/03/10 | 1,515 | 1,535 | 1,487.5 | 1,497.5 | -32.5 | -2.1% | 108,000 |
| 2008/03/07 | 1,545 | 1,545 | 1,525 | 1,530 | -15 | -1% | 56,400 |
| 2008/03/06 | 1,520 | 1,545 | 1,515 | 1,545 | +40 | +2.7% | 61,000 |
| 2008/03/05 | 1,510 | 1,525 | 1,492.5 | 1,505 | ±0 | ±0% | 128,600 |
| 2008/03/04 | 1,515 | 1,530 | 1,495 | 1,505 | -5 | -0.3% | 113,000 |
| 2008/03/03 | 1,525 | 1,535 | 1,510 | 1,510 | -20 | -1.3% | 91,000 |
| 2008/02/29 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 84,000 |
| 2008/02/28 | 1,515 | 1,550 | 1,505 | 1,530 | +15 | +1% | 104,200 |
| 2008/02/27 | 1,555 | 1,555 | 1,500 | 1,515 | -15 | -1% | 191,600 |
| 2008/02/26 | 1,580 | 1,580 | 1,520 | 1,530 | -40 | -2.5% | 118,400 |
| 2008/02/25 | 1,550 | 1,585 | 1,535 | 1,570 | +35 | +2.3% | 141,800 |
4051～
4100
件表示中 / 6840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 | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79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に強み |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
