まんだらけの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,597 | 1,640 | 1,575 | 1,640 | +23 | +1.4% | 48,700 |
| 2023/08/04 | 1,659 | 1,674 | 1,613 | 1,617 | -57 | -3.4% | 63,200 |
| 2023/08/03 | 1,646 | 1,690 | 1,632 | 1,674 | ±0 | ±0% | 65,900 |
| 2023/08/02 | 1,709 | 1,738 | 1,656 | 1,674 | -34 | -2% | 107,400 |
| 2023/08/01 | 1,668 | 1,728 | 1,655 | 1,708 | +120 | +7.6% | 265,600 |
| 2023/07/31 | 1,515 | 1,590 | 1,500 | 1,588 | +103 | +6.9% | 143,100 |
| 2023/07/28 | 1,473 | 1,500 | 1,456 | 1,485 | -14 | -0.9% | 94,300 |
| 2023/07/27 | 1,508 | 1,530 | 1,493 | 1,499 | -17 | -1.1% | 83,900 |
| 2023/07/26 | 1,565 | 1,565 | 1,512 | 1,516 | -61 | -3.9% | 79,400 |
| 2023/07/25 | 1,560 | 1,577 | 1,547 | 1,577 | +17 | +1.1% | 29,000 |
| 2023/07/24 | 1,557 | 1,589 | 1,546 | 1,560 | +3 | +0.2% | 54,800 |
| 2023/07/21 | 1,601 | 1,611 | 1,555 | 1,557 | -51 | -3.2% | 112,800 |
| 2023/07/20 | 1,598 | 1,655 | 1,594 | 1,608 | -5 | -0.3% | 74,500 |
| 2023/07/19 | 1,630 | 1,637 | 1,595 | 1,613 | -19 | -1.2% | 67,500 |
| 2023/07/18 | 1,672 | 1,675 | 1,624 | 1,632 | -43 | -2.6% | 43,100 |
| 2023/07/14 | 1,688 | 1,707 | 1,638 | 1,675 | -1 | -0.1% | 50,700 |
| 2023/07/13 | 1,638 | 1,685 | 1,614 | 1,676 | +38 | +2.3% | 71,000 |
| 2023/07/12 | 1,674 | 1,696 | 1,638 | 1,638 | -43 | -2.6% | 83,500 |
| 2023/07/11 | 1,743 | 1,752 | 1,673 | 1,681 | -59 | -3.4% | 84,200 |
| 2023/07/10 | 1,718 | 1,752 | 1,710 | 1,740 | +20 | +1.2% | 64,500 |
| 2023/07/07 | 1,691 | 1,733 | 1,680 | 1,720 | -2 | -0.1% | 64,100 |
| 2023/07/06 | 1,775 | 1,781 | 1,711 | 1,722 | -83 | -4.6% | 103,700 |
| 2023/07/05 | 1,792 | 1,844 | 1,764 | 1,805 | +28 | +1.6% | 145,200 |
| 2023/07/04 | 1,747 | 1,792 | 1,746 | 1,777 | -1 | -0.1% | 55,500 |
| 2023/07/03 | 1,830 | 1,862 | 1,732 | 1,778 | -86 | -4.6% | 278,000 |
| 2023/06/30 | 1,825 | 1,870 | 1,823 | 1,864 | +46 | +2.5% | 81,700 |
| 2023/06/29 | 1,830 | 1,832 | 1,798 | 1,818 | -12 | -0.7% | 72,800 |
| 2023/06/28 | 1,847 | 1,852 | 1,804 | 1,830 | -16 | -0.9% | 58,300 |
| 2023/06/27 | 1,836 | 1,862 | 1,800 | 1,846 | +6 | +0.3% | 71,100 |
| 2023/06/26 | 1,821 | 1,867 | 1,792 | 1,840 | -5 | -0.3% | 48,800 |
| 2023/06/23 | 1,860 | 1,883 | 1,803 | 1,845 | -15 | -0.8% | 85,800 |
| 2023/06/22 | 1,928 | 1,930 | 1,851 | 1,860 | -62 | -3.2% | 89,700 |
| 2023/06/21 | 1,900 | 1,934 | 1,885 | 1,922 | +4 | +0.2% | 84,900 |
| 2023/06/20 | 1,947 | 1,947 | 1,875 | 1,918 | -26 | -1.3% | 114,200 |
| 2023/06/19 | 1,991 | 2,015 | 1,922 | 1,944 | -43 | -2.2% | 214,800 |
| 2023/06/16 | 1,830 | 1,988 | 1,819 | 1,987 | +168 | +9.2% | 246,800 |
| 2023/06/15 | 1,835 | 1,857 | 1,783 | 1,819 | -25 | -1.4% | 89,000 |
| 2023/06/14 | 1,900 | 1,932 | 1,835 | 1,844 | -44 | -2.3% | 98,400 |
| 2023/06/13 | 1,919 | 1,920 | 1,842 | 1,888 | +9 | +0.5% | 106,600 |
| 2023/06/12 | 1,839 | 1,920 | 1,837 | 1,879 | +57 | +3.1% | 161,700 |
| 2023/06/09 | 1,770 | 1,829 | 1,749 | 1,822 | +57 | +3.2% | 103,400 |
| 2023/06/08 | 1,793 | 1,855 | 1,749 | 1,765 | -22 | -1.2% | 154,800 |
| 2023/06/07 | 1,731 | 1,790 | 1,712 | 1,787 | +53 | +3.1% | 105,900 |
| 2023/06/06 | 1,721 | 1,751 | 1,693 | 1,734 | -15 | -0.9% | 99,600 |
| 2023/06/05 | 1,675 | 1,768 | 1,657 | 1,749 | +114 | +7% | 161,900 |
| 2023/06/02 | 1,663 | 1,675 | 1,600 | 1,635 | -45 | -2.7% | 210,400 |
| 2023/06/01 | 1,791 | 1,799 | 1,655 | 1,680 | -178 | -9.6% | 432,800 |
| 2023/05/31 | 1,874 | 1,909 | 1,833 | 1,858 | -50 | -2.6% | 112,400 |
| 2023/05/30 | 1,897 | 1,927 | 1,882 | 1,908 | +11 | +0.6% | 78,700 |
| 2023/05/29 | 1,860 | 1,917 | 1,848 | 1,897 | +43 | +2.3% | 69,700 |
501～
550
件表示中 / 6145件
類似銘柄と比較する
現在ご覧いただいている「マンダラケ」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 |
|---|---|---|---|---|---|---|---|---|
| マンダラケ | 33,100円 | +3.8% | +3.6% | 0.30% | 7.15倍 | 0.94倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ライトオン | 33,900円 | -27.6% | - | 0.00% | - | 18.12倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| サツドラＨＤ | 83,600円 | +1.8% | +3.2% | 1.44% | 14.38倍 | 1.17倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ダイワサイクル | 419,000円 | +12.2% | +1.6% | 1.62% | 12.37倍 | 2.09倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| サンデー | 106,800円 | +2.6% | - | 0.47% | 1148.39倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
市場注目の銘柄
チャート関連のコラム
