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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,395 | 1,400 | 1,382.5 | 1,382.5 | -12.5 | -0.9% | 200,200 |
| 2007/07/10 | 1,395 | 1,395 | 1,390 | 1,395 | -2.5 | -0.2% | 88,200 |
| 2007/07/09 | 1,402.5 | 1,407.5 | 1,397.5 | 1,397.5 | ±0 | ±0% | 79,600 |
| 2007/07/06 | 1,412.5 | 1,417.5 | 1,395 | 1,397.5 | -25 | -1.8% | 167,600 |
| 2007/07/05 | 1,420 | 1,425 | 1,407.5 | 1,422.5 | +10 | +0.7% | 97,000 |
| 2007/07/04 | 1,405 | 1,417.5 | 1,405 | 1,412.5 | +12.5 | +0.9% | 115,200 |
| 2007/07/03 | 1,410 | 1,412.5 | 1,395 | 1,400 | -10 | -0.7% | 205,200 |
| 2007/07/02 | 1,415 | 1,425 | 1,410 | 1,410 | -2.5 | -0.2% | 94,400 |
| 2007/06/29 | 1,410 | 1,422.5 | 1,407.5 | 1,412.5 | +15 | +1.1% | 153,800 |
| 2007/06/28 | 1,422.5 | 1,425 | 1,392.5 | 1,397.5 | -25 | -1.8% | 281,600 |
| 2007/06/27 | 1,430 | 1,440 | 1,415 | 1,422.5 | -7.5 | -0.5% | 79,400 |
| 2007/06/26 | 1,430 | 1,440 | 1,422.5 | 1,430 | +12.5 | +0.9% | 87,600 |
| 2007/06/25 | 1,450 | 1,450 | 1,412.5 | 1,417.5 | -15 | -1% | 137,400 |
| 2007/06/22 | 1,440 | 1,440 | 1,430 | 1,432.5 | -5 | -0.3% | 78,400 |
| 2007/06/21 | 1,430 | 1,450 | 1,425 | 1,437.5 | +7.5 | +0.5% | 144,400 |
| 2007/06/20 | 1,435 | 1,442.5 | 1,420 | 1,430 | -2.5 | -0.2% | 158,600 |
| 2007/06/19 | 1,455 | 1,455 | 1,430 | 1,432.5 | -15 | -1% | 120,000 |
| 2007/06/18 | 1,440 | 1,455 | 1,440 | 1,447.5 | ±0 | ±0% | 88,400 |
| 2007/06/15 | 1,460 | 1,460 | 1,440 | 1,447.5 | ±0 | ±0% | 72,400 |
| 2007/06/14 | 1,437.5 | 1,447.5 | 1,425 | 1,447.5 | +12.5 | +0.9% | 142,400 |
| 2007/06/13 | 1,427.5 | 1,445 | 1,425 | 1,435 | +7.5 | +0.5% | 80,800 |
| 2007/06/12 | 1,437.5 | 1,437.5 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 66,000 |
| 2007/06/11 | 1,435 | 1,442.5 | 1,427.5 | 1,435 | +2.5 | +0.2% | 47,000 |
| 2007/06/08 | 1,412.5 | 1,432.5 | 1,412.5 | 1,432.5 | +17.5 | +1.2% | 161,000 |
| 2007/06/07 | 1,415 | 1,420 | 1,410 | 1,415 | -7.5 | -0.5% | 86,200 |
| 2007/06/06 | 1,425 | 1,432.5 | 1,417.5 | 1,422.5 | -15 | -1% | 87,600 |
| 2007/06/05 | 1,435 | 1,447.5 | 1,425 | 1,437.5 | -12.5 | -0.9% | 181,000 |
| 2007/06/04 | 1,430 | 1,467.5 | 1,422.5 | 1,450 | +30 | +2.1% | 107,400 |
| 2007/06/01 | 1,425 | 1,432.5 | 1,412.5 | 1,420 | -2.5 | -0.2% | 46,800 |
| 2007/05/31 | 1,435 | 1,437.5 | 1,412.5 | 1,422.5 | -12.5 | -0.9% | 135,400 |
| 2007/05/30 | 1,450 | 1,450 | 1,432.5 | 1,435 | -2.5 | -0.2% | 79,800 |
| 2007/05/29 | 1,435 | 1,447.5 | 1,427.5 | 1,437.5 | -12.5 | -0.9% | 47,400 |
| 2007/05/28 | 1,460 | 1,460 | 1,445 | 1,450 | +10 | +0.7% | 63,600 |
| 2007/05/25 | 1,472.5 | 1,472.5 | 1,437.5 | 1,440 | -22.5 | -1.5% | 135,400 |
| 2007/05/24 | 1,450 | 1,465 | 1,440 | 1,462.5 | +17.5 | +1.2% | 129,000 |
| 2007/05/23 | 1,405 | 1,455 | 1,400 | 1,445 | +42.5 | +3% | 260,200 |
| 2007/05/22 | 1,420 | 1,420 | 1,382.5 | 1,402.5 | -15 | -1.1% | 183,200 |
| 2007/05/21 | 1,435 | 1,435 | 1,405 | 1,417.5 | +5 | +0.4% | 187,800 |
| 2007/05/18 | 1,407.5 | 1,417.5 | 1,400 | 1,412.5 | +5 | +0.4% | 187,600 |
| 2007/05/17 | 1,412.5 | 1,420 | 1,402.5 | 1,407.5 | +10 | +0.7% | 141,200 |
| 2007/05/16 | 1,427.5 | 1,435 | 1,395 | 1,397.5 | -50 | -3.5% | 244,200 |
| 2007/05/15 | 1,452.5 | 1,455 | 1,430 | 1,447.5 | -15 | -1% | 167,600 |
| 2007/05/14 | 1,480 | 1,487.5 | 1,460 | 1,462.5 | -15 | -1% | 179,000 |
| 2007/05/11 | 1,505 | 1,510 | 1,465 | 1,477.5 | -52.5 | -3.4% | 202,800 |
| 2007/05/10 | 1,510 | 1,530 | 1,505 | 1,530 | +25 | +1.7% | 112,800 |
| 2007/05/09 | 1,500 | 1,515 | 1,500 | 1,505 | -15 | -1% | 110,600 |
| 2007/05/08 | 1,520 | 1,530 | 1,505 | 1,520 | -10 | -0.7% | 94,000 |
| 2007/05/07 | 1,535 | 1,535 | 1,520 | 1,530 | +10 | +0.7% | 108,000 |
| 2007/05/02 | 1,525 | 1,525 | 1,510 | 1,520 | +15 | +1% | 82,600 |
| 2007/05/01 | 1,535 | 1,535 | 1,495 | 1,505 | -25 | -1.6% | 146,600 |
4251～
4300
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
