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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 1,345 | 1,360 | 1,330 | 1,360 | +15 | +1.1% | 120,600 |
| 2008/06/24 | 1,350 | 1,352.5 | 1,342.5 | 1,345 | -5 | -0.4% | 73,000 |
| 2008/06/23 | 1,355 | 1,360 | 1,347.5 | 1,350 | -10 | -0.7% | 156,600 |
| 2008/06/20 | 1,390 | 1,390 | 1,357.5 | 1,360 | ±0 | ±0% | 117,200 |
| 2008/06/19 | 1,370 | 1,372.5 | 1,360 | 1,360 | -12.5 | -0.9% | 135,400 |
| 2008/06/18 | 1,385 | 1,385 | 1,370 | 1,372.5 | -10 | -0.7% | 123,000 |
| 2008/06/17 | 1,375 | 1,385 | 1,375 | 1,382.5 | +5 | +0.4% | 73,200 |
| 2008/06/16 | 1,367.5 | 1,377.5 | 1,365 | 1,377.5 | +15 | +1.1% | 60,400 |
| 2008/06/13 | 1,355 | 1,365 | 1,355 | 1,362.5 | ±0 | ±0% | 84,600 |
| 2008/06/12 | 1,360 | 1,367.5 | 1,355 | 1,362.5 | +2.5 | +0.2% | 111,600 |
| 2008/06/11 | 1,365 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 78,600 |
| 2008/06/10 | 1,375 | 1,375 | 1,367.5 | 1,370 | +2.5 | +0.2% | 59,400 |
| 2008/06/09 | 1,370 | 1,380 | 1,365 | 1,367.5 | -7.5 | -0.5% | 70,600 |
| 2008/06/06 | 1,385 | 1,385 | 1,375 | 1,375 | -5 | -0.4% | 62,600 |
| 2008/06/05 | 1,372.5 | 1,380 | 1,367.5 | 1,380 | +10 | +0.7% | 114,200 |
| 2008/06/04 | 1,375 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 81,200 |
| 2008/06/03 | 1,395 | 1,395 | 1,375 | 1,375 | -15 | -1.1% | 71,600 |
| 2008/06/02 | 1,387.5 | 1,400 | 1,380 | 1,390 | +15 | +1.1% | 91,800 |
| 2008/05/30 | 1,372.5 | 1,387.5 | 1,367.5 | 1,375 | +10 | +0.7% | 153,200 |
| 2008/05/29 | 1,367.5 | 1,372.5 | 1,360 | 1,365 | ±0 | ±0% | 104,000 |
| 2008/05/28 | 1,387.5 | 1,392.5 | 1,365 | 1,365 | -7.5 | -0.5% | 99,200 |
| 2008/05/27 | 1,370 | 1,380 | 1,367.5 | 1,372.5 | +12.5 | +0.9% | 46,200 |
| 2008/05/26 | 1,377.5 | 1,377.5 | 1,357.5 | 1,360 | -12.5 | -0.9% | 98,400 |
| 2008/05/23 | 1,372.5 | 1,382.5 | 1,372.5 | 1,372.5 | +2.5 | +0.2% | 78,400 |
| 2008/05/22 | 1,367.5 | 1,377.5 | 1,365 | 1,370 | ±0 | ±0% | 102,000 |
| 2008/05/21 | 1,380 | 1,385 | 1,370 | 1,370 | -22.5 | -1.6% | 172,200 |
| 2008/05/20 | 1,405 | 1,407.5 | 1,390 | 1,392.5 | -20 | -1.4% | 196,000 |
| 2008/05/19 | 1,422.5 | 1,425 | 1,402.5 | 1,412.5 | -12.5 | -0.9% | 115,000 |
| 2008/05/16 | 1,445 | 1,445 | 1,422.5 | 1,425 | -20 | -1.4% | 142,200 |
| 2008/05/15 | 1,445 | 1,460 | 1,435 | 1,445 | +20 | +1.4% | 222,600 |
| 2008/05/14 | 1,420 | 1,430 | 1,410 | 1,425 | +20 | +1.4% | 197,000 |
| 2008/05/13 | 1,417.5 | 1,420 | 1,405 | 1,405 | -22.5 | -1.6% | 128,200 |
| 2008/05/12 | 1,410 | 1,430 | 1,407.5 | 1,427.5 | +7.5 | +0.5% | 71,000 |
| 2008/05/09 | 1,450 | 1,450 | 1,415 | 1,420 | -10 | -0.7% | 135,400 |
| 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 |
4201～
4250
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
