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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 1,510 | 1,535 | 1,500 | 1,505 | -30 | -2% | 90,600 |
| 2008/01/29 | 1,495 | 1,555 | 1,495 | 1,535 | +42.5 | +2.8% | 288,000 |
| 2008/01/28 | 1,485 | 1,492.5 | 1,465 | 1,492.5 | +15 | +1% | 274,600 |
| 2008/01/25 | 1,472.5 | 1,477.5 | 1,440 | 1,477.5 | +7.5 | +0.5% | 216,200 |
| 2008/01/24 | 1,455 | 1,495 | 1,450 | 1,470 | +7.5 | +0.5% | 130,800 |
| 2008/01/23 | 1,455 | 1,495 | 1,435 | 1,462.5 | +15 | +1% | 237,200 |
| 2008/01/22 | 1,497.5 | 1,497.5 | 1,447.5 | 1,447.5 | -52.5 | -3.5% | 212,600 |
| 2008/01/21 | 1,500 | 1,520 | 1,500 | 1,500 | -50 | -3.2% | 154,800 |
| 2008/01/18 | 1,515 | 1,565 | 1,515 | 1,550 | -5 | -0.3% | 123,400 |
| 2008/01/17 | 1,520 | 1,565 | 1,500 | 1,555 | +30 | +2% | 222,400 |
| 2008/01/16 | 1,545 | 1,580 | 1,510 | 1,525 | -20 | -1.3% | 288,000 |
| 2008/01/15 | 1,540 | 1,580 | 1,520 | 1,545 | +30 | +2% | 450,200 |
| 2008/01/11 | 1,482.5 | 1,515 | 1,477.5 | 1,515 | +52.5 | +3.6% | 170,200 |
| 2008/01/10 | 1,500 | 1,515 | 1,460 | 1,462.5 | -62.5 | -4.1% | 278,400 |
| 2008/01/09 | 1,450 | 1,540 | 1,450 | 1,525 | +70 | +4.8% | 170,600 |
| 2008/01/08 | 1,450 | 1,465 | 1,442.5 | 1,455 | -12.5 | -0.9% | 200,000 |
| 2008/01/07 | 1,475 | 1,482.5 | 1,457.5 | 1,467.5 | -32.5 | -2.2% | 224,000 |
| 2008/01/04 | 1,515 | 1,515 | 1,492.5 | 1,500 | +7.5 | +0.5% | 93,800 |
| 2007/12/28 | 1,487.5 | 1,505 | 1,485 | 1,492.5 | -12.5 | -0.8% | 34,800 |
| 2007/12/27 | 1,497.5 | 1,515 | 1,490 | 1,505 | -5 | -0.3% | 32,000 |
| 2007/12/26 | 1,500 | 1,510 | 1,492.5 | 1,510 | ±0 | ±0% | 51,000 |
| 2007/12/25 | 1,525 | 1,545 | 1,495 | 1,510 | -10 | -0.7% | 79,800 |
| 2007/12/21 | 1,525 | 1,530 | 1,500 | 1,520 | -5 | -0.3% | 151,000 |
| 2007/12/20 | 1,515 | 1,530 | 1,500 | 1,525 | +15 | +1% | 113,600 |
| 2007/12/19 | 1,500 | 1,525 | 1,475 | 1,510 | -5 | -0.3% | 322,800 |
| 2007/12/18 | 1,472.5 | 1,515 | 1,472.5 | 1,515 | +30 | +2% | 196,000 |
| 2007/12/17 | 1,475 | 1,492.5 | 1,465 | 1,485 | -5 | -0.3% | 80,000 |
| 2007/12/14 | 1,492.5 | 1,492.5 | 1,475 | 1,490 | +17.5 | +1.2% | 177,600 |
| 2007/12/13 | 1,480 | 1,487.5 | 1,465 | 1,472.5 | -2.5 | -0.2% | 125,200 |
| 2007/12/12 | 1,450 | 1,490 | 1,447.5 | 1,475 | +25 | +1.7% | 159,200 |
| 2007/12/11 | 1,462.5 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 117,200 |
| 2007/12/10 | 1,457.5 | 1,465 | 1,440 | 1,455 | -20 | -1.4% | 221,200 |
| 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 |
4301～
4350
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
