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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 88.9 | 88.9 | 88.3 | 88.3 | +5 | +6% | 16,200 |
| 2002/03/29 | 80.6 | 83.3 | 80.6 | 83.3 | +2.7 | +3.3% | 21,600 |
| 2002/03/28 | 79.4 | 80.6 | 78.3 | 80.6 | +1.2 | +1.5% | 14,400 |
| 2002/03/27 | 79.4 | 81.7 | 79.4 | 79.4 | ±0 | ±0% | 10,800 |
| 2002/03/26 | 78.9 | 79.4 | 78.9 | 79.4 | +1.6 | +2.1% | 3,600 |
| 2002/03/25 | 76.1 | 77.8 | 76.1 | 77.8 | +2.2 | +2.9% | 16,200 |
| 2002/03/22 | 75.6 | 75.6 | 75.6 | 75.6 | -0.5 | -0.7% | 5,400 |
| 2002/03/20 | 77.2 | 77.2 | 75.6 | 76.1 | -1.1 | -1.4% | 10,800 |
| 2002/03/19 | 77.2 | 77.8 | 76.7 | 77.2 | ±0 | ±0% | 9,000 |
| 2002/03/18 | 77.2 | 77.2 | 77.2 | 77.2 | -0.6 | -0.8% | 1,800 |
| 2002/03/15 | 75.6 | 77.8 | 75.6 | 77.8 | +1.1 | +1.4% | 9,000 |
| 2002/03/14 | 77.8 | 77.8 | 75 | 76.7 | -3.9 | -4.8% | 7,200 |
| 2002/03/13 | 83.3 | 83.3 | 80.6 | 80.6 | - | - | 7,200 |
| 2002/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/11 | 90 | 90 | 83.3 | 83.3 | ±0 | ±0% | 12,600 |
| 2002/03/08 | 85 | 85 | 70 | 83.3 | ±0 | ±0% | 113,400 |
| 2002/03/07 | 83.3 | 83.3 | 83.3 | 83.3 | +1.6 | +2% | 9,000 |
| 2002/03/06 | 81.7 | 81.7 | 81.7 | 81.7 | - | - | 5,400 |
| 2002/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/04 | 79.4 | 84.4 | 79.4 | 83.3 | +4.4 | +5.6% | 9,000 |
| 2002/03/01 | 78.9 | 80 | 78.9 | 78.9 | +0.6 | +0.8% | 5,400 |
| 2002/02/28 | 86.7 | 86.7 | 78.3 | 78.3 | -8.9 | -10.2% | 48,600 |
| 2002/02/27 | 87.2 | 87.2 | 87.2 | 87.2 | -4.5 | -4.9% | 1,800 |
| 2002/02/26 | 92.2 | 92.2 | 91.7 | 91.7 | +0.6 | +0.7% | 3,600 |
| 2002/02/25 | 91.1 | 91.1 | 91.1 | 91.1 | -0.6 | -0.7% | 1,800 |
| 2002/02/22 | 91.7 | 91.7 | 91.7 | 91.7 | +8.4 | +10.1% | 5,400 |
| 2002/02/21 | 86.1 | 86.1 | 83.3 | 83.3 | -2.8 | -3.3% | 12,600 |
| 2002/02/20 | 86.1 | 86.1 | 86.1 | 86.1 | -2.8 | -3.1% | 1,800 |
| 2002/02/19 | 93.9 | 93.9 | 88.9 | 88.9 | +2.2 | +2.5% | 3,600 |
| 2002/02/18 | 86.7 | 86.7 | 86.7 | 86.7 | +0.6 | +0.7% | 5,400 |
| 2002/02/15 | 86.7 | 86.7 | 86.1 | 86.1 | - | - | 3,600 |
| 2002/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/07 | 88.9 | 88.9 | 88.9 | 88.9 | -1.7 | -1.9% | 1,800 |
| 2002/02/06 | 90.6 | 90.6 | 90.6 | 90.6 | +1.7 | +1.9% | 1,800 |
| 2002/02/05 | 91.7 | 91.7 | 88.9 | 88.9 | -5 | -5.3% | 7,200 |
| 2002/02/04 | 93.9 | 93.9 | 93.9 | 93.9 | -0.5 | -0.5% | 3,600 |
| 2002/02/01 | 95 | 95.6 | 94.4 | 94.4 | ±0 | ±0% | 14,400 |
| 2002/01/31 | 99.4 | 99.4 | 91.7 | 94.4 | -7.3 | -7.2% | 21,600 |
| 2002/01/30 | 111.1 | 111.1 | 100 | 101.7 | -15 | -12.9% | 19,800 |
| 2002/01/29 | 105 | 116.7 | 105 | 116.7 | +16.7 | +16.7% | 91,800 |
| 2002/01/28 | 102.2 | 103.9 | 100 | 100 | -2.2 | -2.2% | 14,400 |
| 2002/01/25 | 100.6 | 102.2 | 100.6 | 102.2 | - | - | 3,600 |
| 2002/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/18 | 104.4 | 110 | 103.9 | 110 | +1.7 | +1.6% | 10,800 |
5551～
5600
件表示中 / 5963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 | 42,900円 | +3.8% | +3.6% | 0.23% | 9.40倍 | 1.30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 |
| 安楽亭 | 692,000円 | 0.0% | -8.2% | 0.00% | 21.00倍 | 2.17倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| トーエル | 76,400円 | +3.8% | -4.0% | 3.01% | 12.30倍 | 0.67倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| 串カツ田中 | 154,300円 | +17.3% | +14.0% | 0.84% | 26.75倍 | 6.00倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| カクヤスＧ | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
市場注目の銘柄
チャート関連のコラム
