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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
301～
350
件表示中 / 5962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 | 41,600円 | +3.8% | +3.6% | 0.24% | 9.12倍 | 1.26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 |
| 千趣会 | 30,600円 | -11.2% | - | 0.00% | - | 0.91倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| トーエル | 76,500円 | +3.8% | -4.0% | 3.01% | 12.32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 | 154,100円 | +17.3% | +14.0% | 0.84% | 26.72倍 | 5.99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 | 48,100円 | +5.7% | +2.5% | 4.16% | 8.59倍 | 3.27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
