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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,457.5 | 1,457.5 | 1,415 | 1,417.5 | -20 | -1.4% | 206,000 |
| 2006/01/17 | 1,475 | 1,485 | 1,437.5 | 1,437.5 | -57.5 | -3.8% | 157,400 |
| 2006/01/16 | 1,470 | 1,500 | 1,455 | 1,495 | +55 | +3.8% | 342,200 |
| 2006/01/13 | 1,425 | 1,450 | 1,422.5 | 1,440 | +20 | +1.4% | 279,600 |
| 2006/01/12 | 1,422.5 | 1,422.5 | 1,415 | 1,420 | +5 | +0.4% | 244,200 |
| 2006/01/11 | 1,420 | 1,420 | 1,412.5 | 1,415 | +2.5 | +0.2% | 139,200 |
| 2006/01/10 | 1,420 | 1,422.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 256,000 |
| 2006/01/06 | 1,417.5 | 1,420 | 1,412.5 | 1,412.5 | ±0 | ±0% | 177,200 |
| 2006/01/05 | 1,405 | 1,417.5 | 1,405 | 1,412.5 | +10 | +0.7% | 172,400 |
| 2006/01/04 | 1,407.5 | 1,407.5 | 1,400 | 1,402.5 | +7.5 | +0.5% | 85,800 |
| 2005/12/30 | 1,405 | 1,405 | 1,395 | 1,395 | -7.5 | -0.5% | 84,600 |
| 2005/12/29 | 1,405 | 1,407.5 | 1,400 | 1,402.5 | ±0 | ±0% | 129,200 |
| 2005/12/28 | 1,397.5 | 1,402.5 | 1,392.5 | 1,402.5 | +12.5 | +0.9% | 83,000 |
| 2005/12/27 | 1,395 | 1,395 | 1,390 | 1,390 | ±0 | ±0% | 98,800 |
| 2005/12/26 | 1,397.5 | 1,400 | 1,387.5 | 1,390 | -7.5 | -0.5% | 227,000 |
| 2005/12/22 | 1,400 | 1,410 | 1,397.5 | 1,397.5 | -2.5 | -0.2% | 103,800 |
| 2005/12/21 | 1,397.5 | 1,412.5 | 1,397.5 | 1,400 | +5 | +0.4% | 220,000 |
| 2005/12/20 | 1,400 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 109,000 |
| 2005/12/19 | 1,402.5 | 1,405 | 1,387.5 | 1,400 | ±0 | ±0% | 249,600 |
| 2005/12/16 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 181,200 |
| 2005/12/15 | 1,432.5 | 1,432.5 | 1,412.5 | 1,415 | -2.5 | -0.2% | 133,800 |
| 2005/12/14 | 1,422.5 | 1,430 | 1,417.5 | 1,417.5 | -5 | -0.4% | 152,400 |
| 2005/12/13 | 1,425 | 1,425 | 1,417.5 | 1,422.5 | -10 | -0.7% | 154,400 |
| 2005/12/12 | 1,422.5 | 1,432.5 | 1,420 | 1,432.5 | +15 | +1.1% | 187,800 |
| 2005/12/09 | 1,420 | 1,420 | 1,410 | 1,417.5 | +7.5 | +0.5% | 179,600 |
| 2005/12/08 | 1,417.5 | 1,420 | 1,400 | 1,410 | -7.5 | -0.5% | 287,400 |
| 2005/12/07 | 1,410 | 1,420 | 1,410 | 1,417.5 | +10 | +0.7% | 141,200 |
| 2005/12/06 | 1,412.5 | 1,417.5 | 1,402.5 | 1,407.5 | -5 | -0.4% | 314,200 |
| 2005/12/05 | 1,410 | 1,415 | 1,405 | 1,412.5 | +2.5 | +0.2% | 206,400 |
| 2005/12/02 | 1,397.5 | 1,412.5 | 1,392.5 | 1,410 | +17.5 | +1.3% | 271,200 |
| 2005/12/01 | 1,390 | 1,395 | 1,387.5 | 1,392.5 | +5 | +0.4% | 155,200 |
| 2005/11/30 | 1,395 | 1,395 | 1,387.5 | 1,387.5 | -2.5 | -0.2% | 106,600 |
| 2005/11/29 | 1,392.5 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 112,600 |
| 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 |
4801～
4850
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 | 143,300円 | +10.7% | +91.7% | 2.79% | 23.02倍 | 0.93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 | 219,900円 | +6.4% | +23.0% | 3.27% | 15.71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 | 371,000円 | +3.1% | +16.7% | 4.04% | 13.62倍 | 1.29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 | 379,000円 | +2.0% | +5.6% | 4.59% | 10.61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 | 270,000円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23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
