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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 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 |
| 2008/02/22 | 1,550 | 1,555 | 1,520 | 1,535 | -20 | -1.3% | 70,400 |
| 2008/02/21 | 1,530 | 1,565 | 1,530 | 1,555 | +40 | +2.6% | 61,200 |
| 2008/02/20 | 1,550 | 1,555 | 1,505 | 1,515 | -30 | -1.9% | 68,200 |
| 2008/02/19 | 1,575 | 1,580 | 1,535 | 1,545 | -20 | -1.3% | 109,400 |
| 2008/02/18 | 1,575 | 1,590 | 1,545 | 1,565 | -35 | -2.2% | 123,600 |
| 2008/02/15 | 1,595 | 1,610 | 1,580 | 1,600 | ±0 | ±0% | 99,800 |
| 2008/02/14 | 1,600 | 1,600 | 1,575 | 1,600 | +15 | +0.9% | 84,000 |
| 2008/02/13 | 1,585 | 1,600 | 1,580 | 1,585 | +15 | +1% | 98,400 |
| 2008/02/12 | 1,565 | 1,585 | 1,545 | 1,570 | -15 | -0.9% | 178,400 |
| 2008/02/08 | 1,570 | 1,595 | 1,570 | 1,585 | -10 | -0.6% | 65,000 |
| 2008/02/07 | 1,600 | 1,605 | 1,580 | 1,595 | +20 | +1.3% | 208,600 |
| 2008/02/06 | 1,575 | 1,595 | 1,545 | 1,575 | -20 | -1.3% | 89,000 |
| 2008/02/05 | 1,580 | 1,605 | 1,560 | 1,595 | +20 | +1.3% | 242,200 |
| 2008/02/04 | 1,565 | 1,575 | 1,550 | 1,575 | +15 | +1% | 99,600 |
| 2008/02/01 | 1,570 | 1,570 | 1,525 | 1,560 | -15 | -1% | 176,600 |
| 2008/01/31 | 1,545 | 1,575 | 1,540 | 1,575 | +70 | +4.7% | 202,200 |
4251～
4300
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
