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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,400 | 1,400 | 1,390 | 1,390 | +2.5 | +0.2% | 153,000 |
| 2005/11/25 | 1,402.5 | 1,405 | 1,385 | 1,387.5 | -12.5 | -0.9% | 165,600 |
| 2005/11/24 | 1,407.5 | 1,412.5 | 1,400 | 1,400 | ±0 | ±0% | 110,800 |
| 2005/11/22 | 1,410 | 1,412.5 | 1,397.5 | 1,400 | -7.5 | -0.5% | 210,400 |
| 2005/11/21 | 1,422.5 | 1,422.5 | 1,407.5 | 1,407.5 | -17.5 | -1.2% | 280,400 |
| 2005/11/18 | 1,422.5 | 1,427.5 | 1,415 | 1,425 | +12.5 | +0.9% | 243,800 |
| 2005/11/17 | 1,427.5 | 1,427.5 | 1,410 | 1,412.5 | -17.5 | -1.2% | 200,600 |
| 2005/11/16 | 1,410 | 1,430 | 1,402.5 | 1,430 | +30 | +2.1% | 173,600 |
| 2005/11/15 | 1,422.5 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 194,400 |
| 2005/11/14 | 1,425 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 301,600 |
| 2005/11/11 | 1,432.5 | 1,432.5 | 1,417.5 | 1,420 | -12.5 | -0.9% | 187,000 |
| 2005/11/10 | 1,420 | 1,437.5 | 1,417.5 | 1,432.5 | +12.5 | +0.9% | 509,000 |
| 2005/11/09 | 1,412.5 | 1,427.5 | 1,412.5 | 1,420 | +10 | +0.7% | 325,600 |
| 2005/11/08 | 1,405 | 1,422.5 | 1,405 | 1,410 | +10 | +0.7% | 239,000 |
| 2005/11/07 | 1,402.5 | 1,405 | 1,397.5 | 1,400 | +2.5 | +0.2% | 72,600 |
| 2005/11/04 | 1,405 | 1,405 | 1,397.5 | 1,397.5 | ±0 | ±0% | 133,000 |
| 2005/11/02 | 1,415 | 1,415 | 1,397.5 | 1,397.5 | -25 | -1.8% | 160,400 |
| 2005/11/01 | 1,410 | 1,422.5 | 1,407.5 | 1,422.5 | +27.5 | +2% | 150,800 |
| 2005/10/31 | 1,397.5 | 1,400 | 1,385 | 1,395 | +12.5 | +0.9% | 85,200 |
| 2005/10/28 | 1,402.5 | 1,402.5 | 1,382.5 | 1,382.5 | -20 | -1.4% | 159,800 |
| 2005/10/27 | 1,402.5 | 1,410 | 1,400 | 1,402.5 | +2.5 | +0.2% | 148,400 |
| 2005/10/26 | 1,417.5 | 1,417.5 | 1,397.5 | 1,400 | -17.5 | -1.2% | 88,600 |
| 2005/10/25 | 1,405 | 1,422.5 | 1,405 | 1,417.5 | +2.5 | +0.2% | 93,800 |
| 2005/10/24 | 1,380 | 1,415 | 1,380 | 1,415 | -5 | -0.4% | 149,000 |
| 2005/10/21 | 1,415 | 1,422.5 | 1,412.5 | 1,420 | -5 | -0.4% | 74,200 |
| 2005/10/20 | 1,422.5 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 265,600 |
| 2005/10/19 | 1,422.5 | 1,425 | 1,410 | 1,420 | +7.5 | +0.5% | 119,600 |
| 2005/10/18 | 1,425 | 1,425 | 1,407.5 | 1,412.5 | -10 | -0.7% | 153,600 |
| 2005/10/17 | 1,417.5 | 1,427.5 | 1,407.5 | 1,422.5 | +20 | +1.4% | 94,000 |
| 2005/10/14 | 1,417.5 | 1,417.5 | 1,402.5 | 1,402.5 | -12.5 | -0.9% | 93,200 |
| 2005/10/13 | 1,417.5 | 1,420 | 1,412.5 | 1,415 | +2.5 | +0.2% | 76,600 |
| 2005/10/12 | 1,415 | 1,420 | 1,410 | 1,412.5 | +5 | +0.4% | 134,600 |
| 2005/10/11 | 1,375 | 1,410 | 1,367.5 | 1,407.5 | +32.5 | +2.4% | 218,800 |
| 2005/10/07 | 1,375 | 1,382.5 | 1,367.5 | 1,375 | +5 | +0.4% | 143,600 |
| 2005/10/06 | 1,407.5 | 1,417.5 | 1,370 | 1,370 | -35 | -2.5% | 269,800 |
| 2005/10/05 | 1,407.5 | 1,415 | 1,405 | 1,405 | -5 | -0.4% | 154,200 |
| 2005/10/04 | 1,402.5 | 1,412.5 | 1,402.5 | 1,410 | -2.5 | -0.2% | 96,400 |
| 2005/10/03 | 1,410 | 1,417.5 | 1,400 | 1,412.5 | +5 | +0.4% | 88,600 |
| 2005/09/30 | 1,422.5 | 1,422.5 | 1,400 | 1,407.5 | -2.5 | -0.2% | 110,600 |
| 2005/09/29 | 1,405 | 1,412.5 | 1,360 | 1,410 | +5 | +0.4% | 244,400 |
| 2005/09/28 | 1,407.5 | 1,415 | 1,400 | 1,405 | -5 | -0.4% | 107,600 |
| 2005/09/27 | 1,432.5 | 1,432.5 | 1,405 | 1,410 | -22.5 | -1.6% | 187,800 |
| 2005/09/26 | 1,430 | 1,435 | 1,430 | 1,432.5 | ±0 | ±0% | 261,800 |
| 2005/09/22 | 1,435 | 1,435 | 1,430 | 1,432.5 | +2.5 | +0.2% | 81,400 |
| 2005/09/21 | 1,437.5 | 1,437.5 | 1,427.5 | 1,430 | -7.5 | -0.5% | 125,200 |
| 2005/09/20 | 1,437.5 | 1,445 | 1,435 | 1,437.5 | +2.5 | +0.2% | 108,800 |
| 2005/09/16 | 1,435 | 1,437.5 | 1,425 | 1,435 | +12.5 | +0.9% | 157,000 |
| 2005/09/15 | 1,420 | 1,427.5 | 1,412.5 | 1,422.5 | +15 | +1.1% | 73,200 |
| 2005/09/14 | 1,407.5 | 1,415 | 1,405 | 1,407.5 | +2.5 | +0.2% | 68,200 |
| 2005/09/13 | 1,415 | 1,420 | 1,402.5 | 1,405 | -10 | -0.7% | 116,000 |
4651～
4700
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
