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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,530 | 1,530 | 1,515 | 1,530 | ±0 | ±0% | 127,600 |
| 2007/04/26 | 1,525 | 1,535 | 1,510 | 1,530 | +42.5 | +2.9% | 137,000 |
| 2007/04/25 | 1,505 | 1,520 | 1,485 | 1,487.5 | -32.5 | -2.1% | 93,800 |
| 2007/04/24 | 1,525 | 1,530 | 1,492.5 | 1,520 | -25 | -1.6% | 135,600 |
| 2007/04/23 | 1,525 | 1,545 | 1,510 | 1,545 | +30 | +2% | 231,800 |
| 2007/04/20 | 1,500 | 1,515 | 1,497.5 | 1,515 | +17.5 | +1.2% | 67,600 |
| 2007/04/19 | 1,505 | 1,510 | 1,495 | 1,497.5 | -7.5 | -0.5% | 84,000 |
| 2007/04/18 | 1,497.5 | 1,515 | 1,490 | 1,505 | +27.5 | +1.9% | 216,600 |
| 2007/04/17 | 1,490 | 1,495 | 1,465 | 1,477.5 | +25 | +1.7% | 240,000 |
| 2007/04/16 | 1,465 | 1,472.5 | 1,452.5 | 1,452.5 | -12.5 | -0.9% | 119,000 |
| 2007/04/13 | 1,495 | 1,495 | 1,462.5 | 1,465 | -20 | -1.3% | 73,400 |
| 2007/04/12 | 1,467.5 | 1,490 | 1,465 | 1,485 | +7.5 | +0.5% | 150,400 |
| 2007/04/11 | 1,480 | 1,487.5 | 1,467.5 | 1,477.5 | +10 | +0.7% | 232,600 |
| 2007/04/10 | 1,485 | 1,490 | 1,462.5 | 1,467.5 | -32.5 | -2.2% | 148,400 |
| 2007/04/09 | 1,490 | 1,505 | 1,485 | 1,500 | +22.5 | +1.5% | 167,400 |
| 2007/04/06 | 1,480 | 1,487.5 | 1,470 | 1,477.5 | +12.5 | +0.9% | 159,800 |
| 2007/04/05 | 1,470 | 1,475 | 1,465 | 1,465 | +7.5 | +0.5% | 151,400 |
| 2007/04/04 | 1,472.5 | 1,485 | 1,457.5 | 1,457.5 | -22.5 | -1.5% | 117,200 |
| 2007/04/03 | 1,495 | 1,495 | 1,467.5 | 1,480 | +5 | +0.3% | 116,600 |
| 2007/04/02 | 1,485 | 1,485 | 1,457.5 | 1,475 | ±0 | ±0% | 99,800 |
| 2007/03/30 | 1,472.5 | 1,480 | 1,452.5 | 1,475 | +15 | +1% | 98,600 |
| 2007/03/29 | 1,465 | 1,480 | 1,450 | 1,460 | -22.5 | -1.5% | 134,200 |
| 2007/03/28 | 1,475 | 1,495 | 1,475 | 1,482.5 | -2.5 | -0.2% | 122,000 |
| 2007/03/27 | 1,480 | 1,500 | 1,475 | 1,485 | -25 | -1.7% | 137,000 |
| 2007/03/26 | 1,530 | 1,535 | 1,505 | 1,510 | -20 | -1.3% | 191,200 |
| 2007/03/23 | 1,520 | 1,530 | 1,515 | 1,530 | -10 | -0.6% | 86,200 |
| 2007/03/22 | 1,515 | 1,540 | 1,505 | 1,540 | +25 | +1.7% | 94,800 |
| 2007/03/20 | 1,500 | 1,525 | 1,492.5 | 1,515 | +25 | +1.7% | 103,400 |
| 2007/03/19 | 1,467.5 | 1,505 | 1,467.5 | 1,490 | +5 | +0.3% | 117,000 |
| 2007/03/16 | 1,500 | 1,505 | 1,470 | 1,485 | -12.5 | -0.8% | 192,000 |
| 2007/03/15 | 1,510 | 1,510 | 1,490 | 1,497.5 | -7.5 | -0.5% | 114,200 |
| 2007/03/14 | 1,500 | 1,515 | 1,500 | 1,505 | -10 | -0.7% | 65,200 |
| 2007/03/13 | 1,520 | 1,535 | 1,505 | 1,515 | -20 | -1.3% | 100,400 |
| 2007/03/12 | 1,495 | 1,535 | 1,495 | 1,535 | +42.5 | +2.8% | 136,800 |
| 2007/03/09 | 1,492.5 | 1,510 | 1,487.5 | 1,492.5 | -7.5 | -0.5% | 255,000 |
| 2007/03/08 | 1,500 | 1,510 | 1,485 | 1,500 | ±0 | ±0% | 224,000 |
| 2007/03/07 | 1,525 | 1,535 | 1,500 | 1,500 | -15 | -1% | 238,400 |
| 2007/03/06 | 1,540 | 1,550 | 1,510 | 1,515 | -55 | -3.5% | 229,800 |
| 2007/03/05 | 1,550 | 1,585 | 1,550 | 1,570 | +10 | +0.6% | 217,000 |
| 2007/03/02 | 1,575 | 1,595 | 1,555 | 1,560 | -10 | -0.6% | 100,800 |
| 2007/03/01 | 1,535 | 1,610 | 1,525 | 1,570 | +15 | +1% | 286,400 |
| 2007/02/28 | 1,550 | 1,555 | 1,530 | 1,555 | -15 | -1% | 121,600 |
| 2007/02/27 | 1,600 | 1,600 | 1,565 | 1,570 | -25 | -1.6% | 110,400 |
| 2007/02/26 | 1,585 | 1,600 | 1,580 | 1,595 | +25 | +1.6% | 199,000 |
| 2007/02/23 | 1,585 | 1,585 | 1,555 | 1,570 | -15 | -0.9% | 185,200 |
| 2007/02/22 | 1,550 | 1,595 | 1,540 | 1,585 | +40 | +2.6% | 184,200 |
| 2007/02/21 | 1,545 | 1,545 | 1,535 | 1,545 | ±0 | ±0% | 80,800 |
| 2007/02/20 | 1,550 | 1,555 | 1,545 | 1,545 | -15 | -1% | 88,400 |
| 2007/02/19 | 1,550 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 78,200 |
| 2007/02/16 | 1,585 | 1,585 | 1,560 | 1,560 | -35 | -2.2% | 72,600 |
4301～
4350
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
