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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 173.5 | 173.5 | 168.5 | 170 | -4 | -2.3% | 4,800 |
| 2011/06/01 | 170.5 | 174 | 170.5 | 174 | +4.7 | +2.8% | 1,800 |
| 2011/05/31 | 172 | 172 | 169.3 | 169.3 | -2.7 | -1.6% | 4,200 |
| 2011/05/30 | 172.5 | 173.5 | 172 | 172 | -1.2 | -0.7% | 2,400 |
| 2011/05/27 | 175.8 | 175.8 | 173.2 | 173.2 | -2.6 | -1.5% | 3,600 |
| 2011/05/26 | 171.8 | 175.8 | 170 | 175.8 | -2.7 | -1.5% | 13,200 |
| 2011/05/25 | 171.7 | 178.5 | 171.7 | 178.5 | +6.8 | +4% | 16,800 |
| 2011/05/24 | 170.5 | 171.7 | 167.2 | 171.7 | +0.4 | +0.2% | 6,600 |
| 2011/05/23 | 168.3 | 171.3 | 167.8 | 171.3 | +1.6 | +0.9% | 7,200 |
| 2011/05/20 | 167.2 | 169.7 | 167.2 | 169.7 | +2.4 | +1.4% | 3,000 |
| 2011/05/19 | 167.5 | 167.5 | 167.2 | 167.3 | -0.2 | -0.1% | 3,000 |
| 2011/05/18 | 168 | 169.8 | 167.5 | 167.5 | -0.5 | -0.3% | 4,800 |
| 2011/05/17 | 166.7 | 169 | 163.7 | 168 | -0.3 | -0.2% | 16,800 |
| 2011/05/16 | 170.3 | 170.3 | 168.3 | 168.3 | -1.7 | -1% | 25,200 |
| 2011/05/13 | 174 | 175 | 168.7 | 170 | -4.2 | -2.4% | 23,400 |
| 2011/05/12 | 176.7 | 179.2 | 173.3 | 174.2 | -2.5 | -1.4% | 19,800 |
| 2011/05/11 | 175 | 176.7 | 172.5 | 176.7 | +1.7 | +1% | 11,400 |
| 2011/05/10 | 173.3 | 175 | 171.8 | 175 | +1.7 | +1% | 4,200 |
| 2011/05/09 | 174.7 | 175.8 | 173.3 | 173.3 | -1.4 | -0.8% | 9,000 |
| 2011/05/06 | 174.7 | 174.7 | 174.7 | 174.7 | -0.5 | -0.3% | 1,200 |
| 2011/05/02 | 170.8 | 175.3 | 170.8 | 175.2 | +5.5 | +3.2% | 12,000 |
| 2011/04/28 | 170.8 | 170.8 | 168.3 | 169.7 | +1.4 | +0.8% | 12,000 |
| 2011/04/27 | 168.3 | 171.5 | 167.7 | 168.3 | -4.2 | -2.4% | 11,400 |
| 2011/04/26 | 171.7 | 172.5 | 167 | 172.5 | +0.8 | +0.5% | 7,800 |
| 2011/04/25 | 179.7 | 179.7 | 171.7 | 171.7 | -4.1 | -2.3% | 20,400 |
| 2011/04/22 | 175.5 | 175.8 | 175.5 | 175.8 | +1.1 | +0.6% | 1,200 |
| 2011/04/21 | 175 | 175 | 173.3 | 174.7 | -1.1 | -0.6% | 5,400 |
| 2011/04/20 | 171.7 | 175.8 | 171.7 | 175.8 | +7.5 | +4.5% | 9,000 |
| 2011/04/19 | 181.5 | 181.5 | 166.5 | 168.3 | -14.7 | -8% | 50,400 |
| 2011/04/18 | 181.7 | 183 | 180 | 183 | +1 | +0.5% | 10,800 |
| 2011/04/15 | 182.5 | 182.5 | 175.3 | 182 | +2.8 | +1.6% | 16,800 |
| 2011/04/14 | 166.8 | 179.2 | 166.7 | 179.2 | +12.5 | +7.5% | 30,000 |
| 2011/04/13 | 166.5 | 168.3 | 166.5 | 166.7 | +4.7 | +2.9% | 6,600 |
| 2011/04/12 | 169.8 | 169.8 | 162 | 162 | -4.7 | -2.8% | 15,600 |
| 2011/04/11 | 174.8 | 174.8 | 165.8 | 166.7 | -3.3 | -1.9% | 15,600 |
| 2011/04/08 | 167.5 | 171.7 | 165 | 170 | +5 | +3% | 15,000 |
| 2011/04/07 | 163.3 | 170 | 162.5 | 165 | +1.7 | +1% | 21,000 |
| 2011/04/06 | 158 | 163.3 | 157.7 | 163.3 | +5.1 | +3.2% | 17,400 |
| 2011/04/05 | 158.3 | 158.8 | 156.7 | 158.2 | +1.5 | +1% | 7,800 |
| 2011/04/04 | 156 | 156.7 | 154 | 156.7 | +2.5 | +1.6% | 58,800 |
| 2011/04/01 | 156.7 | 161.7 | 153.3 | 154.2 | -4.1 | -2.6% | 106,200 |
| 2011/03/31 | 161.8 | 162.2 | 158.3 | 158.3 | -3.4 | -2.1% | 65,400 |
| 2011/03/30 | 166.7 | 166.7 | 158.3 | 161.7 | ±0 | ±0% | 22,200 |
| 2011/03/29 | 175 | 175 | 158.3 | 161.7 | -9 | -5.3% | 31,800 |
| 2011/03/28 | 171.7 | 171.7 | 166.5 | 170.7 | +2.9 | +1.7% | 27,000 |
| 2011/03/25 | 171.7 | 172.3 | 166.7 | 167.8 | +1 | +0.6% | 13,800 |
| 2011/03/24 | 171.7 | 171.7 | 162.7 | 166.8 | +3.5 | +2.1% | 35,400 |
| 2011/03/23 | 176.7 | 191.7 | 163.3 | 163.3 | -11.7 | -6.7% | 88,800 |
| 2011/03/22 | 168.3 | 179.7 | 165 | 175 | +19.2 | +12.3% | 36,000 |
| 2011/03/18 | 150 | 160 | 148.3 | 155.8 | +10 | +6.9% | 48,600 |
3301～
3350
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% | 26.76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
