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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/05/26 | 1,880 | 1,890 | 1,800 | 1,854 | -48 | -2.5% | 185,000 |
| 2023/05/25 | 1,961 | 1,981 | 1,881 | 1,902 | -78 | -3.9% | 124,300 |
| 2023/05/24 | 1,945 | 2,000 | 1,930 | 1,980 | +29 | +1.5% | 71,200 |
| 2023/05/23 | 1,988 | 2,002 | 1,928 | 1,951 | -38 | -1.9% | 131,900 |
| 2023/05/22 | 2,000 | 2,043 | 1,972 | 1,989 | -34 | -1.7% | 124,400 |
| 2023/05/19 | 2,018 | 2,034 | 1,968 | 2,023 | +2 | +0.1% | 157,800 |
| 2023/05/18 | 1,900 | 2,050 | 1,880 | 2,021 | +126 | +6.6% | 251,900 |
| 2023/05/17 | 1,936 | 1,955 | 1,850 | 1,895 | -41 | -2.1% | 171,100 |
| 2023/05/16 | 1,770 | 1,966 | 1,766 | 1,936 | +230 | +13.5% | 425,800 |
| 2023/05/15 | 1,720 | 1,741 | 1,693 | 1,706 | -21 | -1.2% | 134,200 |
201～
250
件表示中 / 5835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 | 48,500円 | +5.0% | +7.2% | 0.21% | 11.92倍 | 1.55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 | - | - | - | - | 2.40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 | 158,400円 | -2.7% | -0.3% | 0.00% | 16.16倍 | 2.59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 |
| 東和フード | 207,200円 | +12.5% | +37.2% | 0.87% | 33.44倍 | 2.67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 |
| トーエル | 80,900円 | -3.0% | -7.8% | 2.47% | 11.41倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
