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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,781 | 1,795 | 1,747 | 1,764 | -18 | -1% | 102,800 |
2023/09/22 | 1,788 | 1,820 | 1,773 | 1,782 | -6 | -0.3% | 55,600 |
2023/09/21 | 1,798 | 1,820 | 1,756 | 1,788 | -22 | -1.2% | 57,600 |
2023/09/20 | 1,859 | 1,885 | 1,805 | 1,810 | -60 | -3.2% | 68,900 |
2023/09/19 | 1,810 | 1,906 | 1,790 | 1,870 | +56 | +3.1% | 122,600 |
2023/09/15 | 1,838 | 1,850 | 1,791 | 1,814 | -6 | -0.3% | 73,000 |
2023/09/14 | 1,810 | 1,831 | 1,783 | 1,820 | +15 | +0.8% | 70,300 |
2023/09/13 | 1,777 | 1,825 | 1,764 | 1,805 | +25 | +1.4% | 58,000 |
2023/09/12 | 1,830 | 1,865 | 1,765 | 1,780 | -32 | -1.8% | 94,600 |
2023/09/11 | 1,802 | 1,889 | 1,798 | 1,812 | +56 | +3.2% | 206,500 |
2023/09/08 | 1,730 | 1,818 | 1,718 | 1,756 | +2 | +0.1% | 130,100 |
2023/09/07 | 1,648 | 1,756 | 1,648 | 1,754 | +146 | +9.1% | 263,400 |
2023/09/06 | 1,624 | 1,632 | 1,600 | 1,608 | -20 | -1.2% | 42,200 |
2023/09/05 | 1,611 | 1,630 | 1,600 | 1,628 | +9 | +0.6% | 28,800 |
2023/09/04 | 1,633 | 1,643 | 1,615 | 1,619 | -18 | -1.1% | 34,300 |
2023/09/01 | 1,656 | 1,678 | 1,632 | 1,637 | -54 | -3.2% | 74,700 |
2023/08/31 | 1,699 | 1,705 | 1,672 | 1,691 | +9 | +0.5% | 44,000 |
2023/08/30 | 1,652 | 1,683 | 1,646 | 1,682 | +39 | +2.4% | 57,000 |
2023/08/29 | 1,623 | 1,647 | 1,623 | 1,643 | +18 | +1.1% | 27,700 |
2023/08/28 | 1,622 | 1,660 | 1,607 | 1,625 | ±0 | ±0% | 42,700 |
2023/08/25 | 1,582 | 1,635 | 1,579 | 1,625 | +28 | +1.8% | 41,900 |
2023/08/24 | 1,580 | 1,617 | 1,575 | 1,597 | -11 | -0.7% | 39,700 |
2023/08/23 | 1,593 | 1,609 | 1,575 | 1,608 | +33 | +2.1% | 51,700 |
2023/08/22 | 1,646 | 1,658 | 1,570 | 1,575 | -61 | -3.7% | 126,500 |
2023/08/21 | 1,597 | 1,652 | 1,597 | 1,636 | +45 | +2.8% | 63,200 |
2023/08/18 | 1,576 | 1,617 | 1,562 | 1,591 | -7 | -0.4% | 76,800 |
2023/08/17 | 1,655 | 1,655 | 1,550 | 1,598 | -72 | -4.3% | 248,500 |
2023/08/16 | 1,696 | 1,731 | 1,640 | 1,670 | -37 | -2.2% | 212,100 |
2023/08/15 | 1,731 | 1,746 | 1,575 | 1,707 | -64 | -3.6% | 458,800 |
2023/08/14 | 1,798 | 1,840 | 1,758 | 1,771 | +46 | +2.7% | 351,100 |
2023/08/10 | 1,717 | 1,726 | 1,682 | 1,725 | +12 | +0.7% | 74,800 |
2023/08/09 | 1,719 | 1,734 | 1,691 | 1,713 | -1 | -0.1% | 57,500 |
2023/08/08 | 1,668 | 1,745 | 1,668 | 1,714 | +74 | +4.5% | 147,500 |
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 |
151~
200
件表示中 / 5828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 | 48,900円 | +5.0% | +7.2% | 0.20% | 12.01倍 | 1.67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 |
焼肉坂井 | 7,600円 | -6.0% | -50.6% | 0.66% | 447.06倍 | 2.46倍 |
|
焼き肉、すし、居酒屋等外食70業態、約450店展開。現約4割のFC増やす方針。21年商号変更 |
ジェイドG | 156,600円 | -2.7% | -0.3% | 0.00% | 15.98倍 | 2.57倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
ハークスレイ | 89,100円 | +32.9% | +62.2% | 2.69% | 8.06倍 | 0.70倍 |
|
傘下に弁当「ほっかほっか亭」FC統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
東和フード | 203,800円 | +12.5% | +37.2% | 0.88% | 32.89倍 | 2.63倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム