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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,480 | 1,482.5 | 1,467.5 | 1,475 | +5 | +0.3% | 71,200 |
| 2007/01/19 | 1,472.5 | 1,475 | 1,460 | 1,470 | +10 | +0.7% | 122,800 |
| 2007/01/18 | 1,470 | 1,477.5 | 1,457.5 | 1,460 | -10 | -0.7% | 119,600 |
| 2007/01/17 | 1,485 | 1,485 | 1,462.5 | 1,470 | -17.5 | -1.2% | 102,600 |
| 2007/01/16 | 1,490 | 1,490 | 1,477.5 | 1,487.5 | -2.5 | -0.2% | 47,400 |
| 2007/01/15 | 1,485 | 1,490 | 1,475 | 1,490 | +17.5 | +1.2% | 75,800 |
| 2007/01/12 | 1,465 | 1,475 | 1,457.5 | 1,472.5 | +7.5 | +0.5% | 51,400 |
| 2007/01/11 | 1,460 | 1,472.5 | 1,450 | 1,465 | +15 | +1% | 132,400 |
| 2007/01/10 | 1,490 | 1,497.5 | 1,450 | 1,450 | -47.5 | -3.2% | 156,600 |
| 2007/01/09 | 1,482.5 | 1,510 | 1,482.5 | 1,497.5 | +15 | +1% | 94,200 |
| 2007/01/05 | 1,487.5 | 1,490 | 1,472.5 | 1,482.5 | -7.5 | -0.5% | 139,400 |
| 2007/01/04 | 1,495 | 1,505 | 1,480 | 1,490 | +15 | +1% | 43,400 |
| 2006/12/29 | 1,477.5 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 21,400 |
| 2006/12/28 | 1,490 | 1,490 | 1,465 | 1,475 | -7.5 | -0.5% | 43,600 |
| 2006/12/27 | 1,487.5 | 1,490 | 1,470 | 1,482.5 | +7.5 | +0.5% | 22,800 |
| 2006/12/26 | 1,467.5 | 1,485 | 1,467.5 | 1,475 | +12.5 | +0.9% | 26,200 |
| 2006/12/25 | 1,485 | 1,485 | 1,462.5 | 1,462.5 | -20 | -1.3% | 24,800 |
| 2006/12/22 | 1,472.5 | 1,492.5 | 1,467.5 | 1,482.5 | +25 | +1.7% | 89,400 |
| 2006/12/21 | 1,467.5 | 1,470 | 1,452.5 | 1,457.5 | -12.5 | -0.9% | 67,600 |
| 2006/12/20 | 1,467.5 | 1,477.5 | 1,462.5 | 1,470 | -2.5 | -0.2% | 70,400 |
| 2006/12/19 | 1,460 | 1,475 | 1,455 | 1,472.5 | +5 | +0.3% | 118,400 |
| 2006/12/18 | 1,465 | 1,470 | 1,452.5 | 1,467.5 | -2.5 | -0.2% | 155,800 |
| 2006/12/15 | 1,510 | 1,510 | 1,460 | 1,470 | -27.5 | -1.8% | 170,800 |
| 2006/12/14 | 1,515 | 1,515 | 1,490 | 1,497.5 | -17.5 | -1.2% | 165,600 |
| 2006/12/13 | 1,530 | 1,530 | 1,510 | 1,515 | -15 | -1% | 32,400 |
| 2006/12/12 | 1,520 | 1,530 | 1,515 | 1,530 | +30 | +2% | 86,600 |
| 2006/12/11 | 1,480 | 1,510 | 1,480 | 1,500 | +15 | +1% | 44,000 |
| 2006/12/08 | 1,475 | 1,490 | 1,475 | 1,485 | -7.5 | -0.5% | 112,200 |
| 2006/12/07 | 1,500 | 1,525 | 1,475 | 1,492.5 | -12.5 | -0.8% | 169,000 |
| 2006/12/06 | 1,530 | 1,530 | 1,500 | 1,505 | -20 | -1.3% | 117,000 |
| 2006/12/05 | 1,500 | 1,540 | 1,500 | 1,525 | +15 | +1% | 145,000 |
| 2006/12/04 | 1,497.5 | 1,510 | 1,497.5 | 1,510 | +12.5 | +0.8% | 39,000 |
| 2006/12/01 | 1,525 | 1,530 | 1,492.5 | 1,497.5 | ±0 | ±0% | 101,800 |
| 2006/11/30 | 1,497.5 | 1,500 | 1,482.5 | 1,497.5 | -2.5 | -0.2% | 58,600 |
| 2006/11/29 | 1,485 | 1,500 | 1,477.5 | 1,500 | +12.5 | +0.8% | 52,200 |
| 2006/11/28 | 1,467.5 | 1,495 | 1,462.5 | 1,487.5 | +15 | +1% | 94,200 |
| 2006/11/27 | 1,435 | 1,475 | 1,432.5 | 1,472.5 | +37.5 | +2.6% | 47,000 |
| 2006/11/24 | 1,442.5 | 1,462.5 | 1,430 | 1,435 | -15 | -1% | 66,600 |
| 2006/11/22 | 1,470 | 1,470 | 1,435 | 1,450 | +10 | +0.7% | 114,600 |
| 2006/11/21 | 1,460 | 1,460 | 1,440 | 1,440 | +5 | +0.3% | 71,000 |
| 2006/11/20 | 1,442.5 | 1,472.5 | 1,435 | 1,435 | +2.5 | +0.2% | 111,000 |
| 2006/11/17 | 1,442.5 | 1,470 | 1,425 | 1,432.5 | -7.5 | -0.5% | 90,600 |
| 2006/11/16 | 1,440 | 1,482.5 | 1,432.5 | 1,440 | -2.5 | -0.2% | 90,600 |
| 2006/11/15 | 1,497.5 | 1,497.5 | 1,442.5 | 1,442.5 | -42.5 | -2.9% | 127,400 |
| 2006/11/14 | 1,460 | 1,495 | 1,440 | 1,485 | +105 | +7.6% | 330,800 |
| 2006/11/13 | 1,402.5 | 1,440 | 1,380 | 1,380 | +17.5 | +1.3% | 260,200 |
| 2006/11/10 | 1,415 | 1,420 | 1,362.5 | 1,362.5 | -60 | -4.2% | 323,400 |
| 2006/11/09 | 1,455 | 1,467.5 | 1,422.5 | 1,422.5 | -20 | -1.4% | 77,000 |
| 2006/11/08 | 1,450 | 1,462.5 | 1,442.5 | 1,442.5 | -25 | -1.7% | 64,000 |
| 2006/11/07 | 1,490 | 1,490 | 1,465 | 1,467.5 | -7.5 | -0.5% | 43,000 |
4551～
4600
件表示中 / 7023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 | 142,100円 | +10.7% | +91.7% | 2.81% | 22.83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 | 219,500円 | +6.4% | +23.0% | 3.28% | 15.68倍 | 0.71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 |
| バルカー | 380,000円 | +3.1% | +16.7% | 3.95% | 13.95倍 | 1.32倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 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 | 268,100円 | -4.1% | -0.2% | 3.51% | 14.67倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
