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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 1,500 | 1,500 | 1,467.5 | 1,475 | +27.5 | +1.9% | 378,800 |
| 2007/12/06 | 1,475 | 1,475 | 1,447.5 | 1,447.5 | -25 | -1.7% | 72,200 |
| 2007/12/05 | 1,455 | 1,475 | 1,455 | 1,472.5 | -2.5 | -0.2% | 120,400 |
| 2007/12/04 | 1,472.5 | 1,485 | 1,455 | 1,475 | +2.5 | +0.2% | 93,400 |
| 2007/12/03 | 1,500 | 1,500 | 1,465 | 1,472.5 | +5 | +0.3% | 291,400 |
| 2007/11/30 | 1,447.5 | 1,480 | 1,442.5 | 1,467.5 | +20 | +1.4% | 270,000 |
| 2007/11/29 | 1,450 | 1,465 | 1,442.5 | 1,447.5 | -2.5 | -0.2% | 449,200 |
| 2007/11/28 | 1,440 | 1,452.5 | 1,435 | 1,450 | +12.5 | +0.9% | 321,200 |
| 2007/11/27 | 1,402.5 | 1,437.5 | 1,382.5 | 1,437.5 | +17.5 | +1.2% | 320,600 |
| 2007/11/26 | 1,392.5 | 1,420 | 1,387.5 | 1,420 | +22.5 | +1.6% | 229,000 |
| 2007/11/22 | 1,385 | 1,412.5 | 1,385 | 1,397.5 | ±0 | ±0% | 332,400 |
| 2007/11/21 | 1,392.5 | 1,410 | 1,392.5 | 1,397.5 | -5 | -0.4% | 222,200 |
| 2007/11/20 | 1,387.5 | 1,412.5 | 1,385 | 1,402.5 | +7.5 | +0.5% | 329,400 |
| 2007/11/19 | 1,392.5 | 1,407.5 | 1,390 | 1,395 | -2.5 | -0.2% | 183,200 |
| 2007/11/16 | 1,405 | 1,417.5 | 1,397.5 | 1,397.5 | -27.5 | -1.9% | 203,200 |
| 2007/11/15 | 1,412.5 | 1,427.5 | 1,410 | 1,425 | +12.5 | +0.9% | 119,600 |
| 2007/11/14 | 1,410 | 1,420 | 1,410 | 1,412.5 | -7.5 | -0.5% | 134,600 |
| 2007/11/13 | 1,405 | 1,427.5 | 1,405 | 1,420 | +5 | +0.4% | 142,000 |
| 2007/11/12 | 1,430 | 1,432.5 | 1,412.5 | 1,415 | -25 | -1.7% | 78,200 |
| 2007/11/09 | 1,430 | 1,450 | 1,422.5 | 1,440 | +12.5 | +0.9% | 193,200 |
| 2007/11/08 | 1,392.5 | 1,432.5 | 1,392.5 | 1,427.5 | +32.5 | +2.3% | 203,200 |
| 2007/11/07 | 1,412.5 | 1,417.5 | 1,392.5 | 1,395 | -12.5 | -0.9% | 153,200 |
| 2007/11/06 | 1,400 | 1,417.5 | 1,397.5 | 1,407.5 | +7.5 | +0.5% | 131,000 |
| 2007/11/05 | 1,405 | 1,410 | 1,397.5 | 1,400 | ±0 | ±0% | 167,200 |
| 2007/11/02 | 1,407.5 | 1,415 | 1,400 | 1,400 | -17.5 | -1.2% | 213,400 |
| 2007/11/01 | 1,425 | 1,430 | 1,410 | 1,417.5 | -12.5 | -0.9% | 158,600 |
| 2007/10/31 | 1,410 | 1,435 | 1,410 | 1,430 | +17.5 | +1.2% | 118,800 |
| 2007/10/30 | 1,437.5 | 1,437.5 | 1,405 | 1,412.5 | -17.5 | -1.2% | 157,800 |
| 2007/10/29 | 1,440 | 1,472.5 | 1,422.5 | 1,430 | -10 | -0.7% | 123,800 |
| 2007/10/26 | 1,425 | 1,445 | 1,422.5 | 1,440 | +22.5 | +1.6% | 121,200 |
| 2007/10/25 | 1,415 | 1,437.5 | 1,415 | 1,417.5 | -15 | -1% | 112,400 |
| 2007/10/24 | 1,427.5 | 1,445 | 1,420 | 1,432.5 | +20 | +1.4% | 123,000 |
| 2007/10/23 | 1,425 | 1,427.5 | 1,397.5 | 1,412.5 | -15 | -1.1% | 254,000 |
| 2007/10/22 | 1,400 | 1,427.5 | 1,397.5 | 1,427.5 | -17.5 | -1.2% | 254,400 |
| 2007/10/19 | 1,457.5 | 1,457.5 | 1,437.5 | 1,445 | -32.5 | -2.2% | 103,400 |
| 2007/10/18 | 1,475 | 1,480 | 1,462.5 | 1,477.5 | +17.5 | +1.2% | 117,800 |
| 2007/10/17 | 1,465 | 1,475 | 1,442.5 | 1,460 | -20 | -1.4% | 126,400 |
| 2007/10/16 | 1,482.5 | 1,487.5 | 1,465 | 1,480 | ±0 | ±0% | 139,600 |
| 2007/10/15 | 1,475 | 1,487.5 | 1,467.5 | 1,480 | +25 | +1.7% | 176,800 |
| 2007/10/12 | 1,462.5 | 1,470 | 1,455 | 1,455 | -7.5 | -0.5% | 112,600 |
| 2007/10/11 | 1,432.5 | 1,470 | 1,425 | 1,462.5 | +32.5 | +2.3% | 195,600 |
| 2007/10/10 | 1,415 | 1,442.5 | 1,415 | 1,430 | +25 | +1.8% | 227,200 |
| 2007/10/09 | 1,422.5 | 1,425 | 1,405 | 1,405 | -22.5 | -1.6% | 233,400 |
| 2007/10/05 | 1,435 | 1,447.5 | 1,415 | 1,427.5 | -17.5 | -1.2% | 256,200 |
| 2007/10/04 | 1,435 | 1,450 | 1,427.5 | 1,445 | -10 | -0.7% | 201,800 |
| 2007/10/03 | 1,450 | 1,465 | 1,440 | 1,455 | -10 | -0.7% | 166,600 |
| 2007/10/02 | 1,452.5 | 1,475 | 1,432.5 | 1,465 | +32.5 | +2.3% | 261,200 |
| 2007/10/01 | 1,402.5 | 1,440 | 1,402.5 | 1,432.5 | +27.5 | +2% | 133,400 |
| 2007/09/28 | 1,400 | 1,405 | 1,392.5 | 1,405 | ±0 | ±0% | 174,600 |
| 2007/09/27 | 1,395 | 1,405 | 1,390 | 1,405 | +25 | +1.8% | 144,800 |
4251～
4300
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
