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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,420 | 1,420 | 1,407.5 | 1,415 | +12.5 | +0.9% | 38,200 |
| 2005/09/09 | 1,397.5 | 1,405 | 1,387.5 | 1,402.5 | +7.5 | +0.5% | 293,800 |
| 2005/09/08 | 1,412.5 | 1,417.5 | 1,395 | 1,395 | -15 | -1.1% | 133,600 |
| 2005/09/07 | 1,415 | 1,417.5 | 1,410 | 1,410 | -2.5 | -0.2% | 76,600 |
| 2005/09/06 | 1,427.5 | 1,427.5 | 1,410 | 1,412.5 | -2.5 | -0.2% | 64,800 |
| 2005/09/05 | 1,420 | 1,420 | 1,415 | 1,415 | -2.5 | -0.2% | 42,400 |
| 2005/09/02 | 1,412.5 | 1,417.5 | 1,412.5 | 1,417.5 | +10 | +0.7% | 53,200 |
| 2005/09/01 | 1,415 | 1,430 | 1,407.5 | 1,407.5 | -5 | -0.4% | 147,000 |
| 2005/08/31 | 1,435 | 1,440 | 1,412.5 | 1,412.5 | -25 | -1.7% | 119,200 |
| 2005/08/30 | 1,445 | 1,447.5 | 1,437.5 | 1,437.5 | ±0 | ±0% | 21,400 |
| 2005/08/29 | 1,447.5 | 1,447.5 | 1,437.5 | 1,437.5 | -5 | -0.3% | 37,400 |
| 2005/08/26 | 1,425 | 1,450 | 1,425 | 1,442.5 | +22.5 | +1.6% | 59,200 |
| 2005/08/25 | 1,435 | 1,437.5 | 1,417.5 | 1,420 | -15 | -1% | 93,600 |
| 2005/08/24 | 1,440 | 1,450 | 1,430 | 1,435 | -7.5 | -0.5% | 69,800 |
| 2005/08/23 | 1,440 | 1,450 | 1,437.5 | 1,442.5 | +10 | +0.7% | 76,600 |
| 2005/08/22 | 1,425 | 1,432.5 | 1,417.5 | 1,432.5 | +10 | +0.7% | 40,000 |
| 2005/08/19 | 1,432.5 | 1,435 | 1,417.5 | 1,422.5 | -7.5 | -0.5% | 56,000 |
| 2005/08/18 | 1,427.5 | 1,437.5 | 1,425 | 1,430 | +2.5 | +0.2% | 65,200 |
| 2005/08/17 | 1,437.5 | 1,442.5 | 1,417.5 | 1,427.5 | -15 | -1% | 95,800 |
| 2005/08/16 | 1,442.5 | 1,445 | 1,440 | 1,442.5 | ±0 | ±0% | 41,000 |
| 2005/08/15 | 1,450 | 1,450 | 1,440 | 1,442.5 | -2.5 | -0.2% | 77,800 |
| 2005/08/12 | 1,452.5 | 1,467.5 | 1,440 | 1,445 | ±0 | ±0% | 71,000 |
| 2005/08/11 | 1,457.5 | 1,457.5 | 1,435 | 1,445 | -12.5 | -0.9% | 163,200 |
| 2005/08/10 | 1,450 | 1,467.5 | 1,450 | 1,457.5 | +7.5 | +0.5% | 141,600 |
| 2005/08/09 | 1,450 | 1,467.5 | 1,440 | 1,450 | -7.5 | -0.5% | 167,800 |
| 2005/08/08 | 1,485 | 1,485 | 1,440 | 1,457.5 | -7.5 | -0.5% | 94,800 |
| 2005/08/05 | 1,492.5 | 1,492.5 | 1,455 | 1,465 | -7.5 | -0.5% | 128,200 |
| 2005/08/04 | 1,487.5 | 1,490 | 1,450 | 1,472.5 | -15 | -1% | 72,400 |
| 2005/08/03 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 102,200 |
| 2005/08/02 | 1,500 | 1,500 | 1,485 | 1,500 | +2.5 | +0.2% | 103,000 |
| 2005/08/01 | 1,505 | 1,505 | 1,495 | 1,497.5 | ±0 | ±0% | 60,800 |
| 2005/07/29 | 1,505 | 1,510 | 1,490 | 1,497.5 | ±0 | ±0% | 76,600 |
| 2005/07/28 | 1,500 | 1,505 | 1,497.5 | 1,497.5 | -2.5 | -0.2% | 41,000 |
| 2005/07/27 | 1,500 | 1,505 | 1,492.5 | 1,500 | +10 | +0.7% | 61,200 |
| 2005/07/26 | 1,505 | 1,505 | 1,490 | 1,490 | -15 | -1% | 28,400 |
| 2005/07/25 | 1,500 | 1,510 | 1,495 | 1,505 | +15 | +1% | 48,800 |
| 2005/07/22 | 1,505 | 1,505 | 1,490 | 1,490 | -2.5 | -0.2% | 29,800 |
| 2005/07/21 | 1,510 | 1,510 | 1,490 | 1,492.5 | -17.5 | -1.2% | 57,000 |
| 2005/07/20 | 1,515 | 1,515 | 1,500 | 1,510 | +12.5 | +0.8% | 81,800 |
| 2005/07/19 | 1,510 | 1,510 | 1,495 | 1,497.5 | ±0 | ±0% | 22,600 |
| 2005/07/15 | 1,515 | 1,515 | 1,497.5 | 1,497.5 | ±0 | ±0% | 64,400 |
| 2005/07/14 | 1,500 | 1,505 | 1,497.5 | 1,497.5 | ±0 | ±0% | 39,400 |
| 2005/07/13 | 1,500 | 1,500 | 1,492.5 | 1,497.5 | +5 | +0.3% | 53,800 |
| 2005/07/12 | 1,505 | 1,505 | 1,492.5 | 1,492.5 | -5 | -0.3% | 63,200 |
| 2005/07/11 | 1,497.5 | 1,505 | 1,495 | 1,497.5 | +5 | +0.3% | 70,400 |
| 2005/07/08 | 1,495 | 1,500 | 1,492.5 | 1,492.5 | -2.5 | -0.2% | 51,200 |
| 2005/07/07 | 1,500 | 1,500 | 1,495 | 1,495 | +5 | +0.3% | 97,200 |
| 2005/07/06 | 1,500 | 1,500 | 1,477.5 | 1,490 | +15 | +1% | 70,400 |
| 2005/07/05 | 1,475 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 41,600 |
| 2005/07/04 | 1,472.5 | 1,477.5 | 1,465 | 1,475 | +17.5 | +1.2% | 61,000 |
4701～
4750
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
