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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,249 | 1,284 | 1,225 | 1,252 | +3 | +0.2% | 71,600 |
2023/02/24 | 1,212 | 1,249 | 1,201 | 1,249 | +50 | +4.2% | 86,800 |
2023/02/22 | 1,170 | 1,210 | 1,162 | 1,199 | +18 | +1.5% | 72,200 |
2023/02/21 | 1,186 | 1,223 | 1,173 | 1,181 | -12 | -1% | 91,500 |
2023/02/20 | 1,220 | 1,238 | 1,188 | 1,193 | -38 | -3.1% | 165,800 |
2023/02/17 | 1,222 | 1,257 | 1,214 | 1,231 | +6 | +0.5% | 231,700 |
2023/02/16 | 1,120 | 1,268 | 1,120 | 1,225 | +116 | +10.5% | 451,300 |
2023/02/15 | 1,101 | 1,150 | 1,038 | 1,109 | +92 | +9% | 566,800 |
2023/02/14 | 990 | 1,036 | 983 | 1,017 | +30 | +3% | 169,600 |
2023/02/13 | 973 | 1,000 | 973 | 987 | +14 | +1.4% | 37,300 |
2023/02/10 | 990 | 990 | 967 | 973 | -17 | -1.7% | 64,200 |
2023/02/09 | 1,004 | 1,004 | 981 | 990 | -14 | -1.4% | 31,100 |
2023/02/08 | 1,011 | 1,011 | 993 | 1,004 | -7 | -0.7% | 26,800 |
2023/02/07 | 1,010 | 1,024 | 1,005 | 1,011 | +1 | +0.1% | 25,400 |
2023/02/06 | 1,022 | 1,040 | 1,009 | 1,010 | -19 | -1.8% | 38,500 |
2023/02/03 | 988 | 1,047 | 987 | 1,029 | +50 | +5.1% | 124,300 |
2023/02/02 | 985 | 988 | 972 | 979 | +1 | +0.1% | 43,200 |
2023/02/01 | 990 | 993 | 972 | 978 | -27 | -2.7% | 59,700 |
2023/01/31 | 1,005 | 1,024 | 983 | 1,005 | +10 | +1% | 49,400 |
2023/01/30 | 982 | 1,008 | 974 | 995 | +9 | +0.9% | 36,600 |
2023/01/27 | 959 | 991 | 957 | 986 | +27 | +2.8% | 48,400 |
2023/01/26 | 952 | 974 | 949 | 959 | +3 | +0.3% | 29,900 |
2023/01/25 | 945 | 973 | 937 | 956 | +7 | +0.7% | 60,600 |
2023/01/24 | 979 | 980 | 947 | 949 | -31 | -3.2% | 62,600 |
2023/01/23 | 1,013 | 1,014 | 977 | 980 | -28 | -2.8% | 54,700 |
2023/01/20 | 976 | 1,008 | 975 | 1,008 | +39 | +4% | 55,500 |
2023/01/19 | 964 | 993 | 959 | 969 | +5 | +0.5% | 29,700 |
2023/01/18 | 970 | 987 | 951 | 964 | -3 | -0.3% | 61,400 |
2023/01/17 | 974 | 985 | 964 | 967 | -7 | -0.7% | 43,400 |
2023/01/16 | 998 | 1,008 | 974 | 974 | -29 | -2.9% | 50,000 |
2023/01/13 | 1,020 | 1,026 | 989 | 1,003 | -7 | -0.7% | 43,200 |
2023/01/12 | 1,019 | 1,034 | 995 | 1,010 | -8 | -0.8% | 42,400 |
2023/01/11 | 1,016 | 1,037 | 1,008 | 1,018 | +16 | +1.6% | 62,500 |
2023/01/10 | 994 | 1,014 | 957 | 1,002 | +33 | +3.4% | 86,800 |
2023/01/06 | 970 | 999 | 963 | 969 | -12 | -1.2% | 97,300 |
2023/01/05 | 1,051 | 1,066 | 965 | 981 | -71 | -6.7% | 199,700 |
2023/01/04 | 1,030 | 1,078 | 1,022 | 1,052 | +56 | +5.6% | 382,300 |
2022/12/30 | 980 | 1,004 | 962 | 996 | +9 | +0.9% | 96,500 |
2022/12/29 | 962 | 1,008 | 961 | 987 | +26 | +2.7% | 151,500 |
2022/12/28 | 950 | 986 | 943 | 961 | -3 | -0.3% | 115,900 |
2022/12/27 | 915 | 969 | 903 | 964 | +64 | +7.1% | 142,700 |
2022/12/26 | 896 | 904 | 883 | 900 | +10 | +1.1% | 47,700 |
2022/12/23 | 905 | 914 | 880 | 890 | -13 | -1.4% | 49,800 |
2022/12/22 | 910 | 918 | 868 | 903 | +19 | +2.1% | 102,200 |
2022/12/21 | 868 | 906 | 865 | 884 | +1 | +0.1% | 88,000 |
2022/12/20 | 885 | 919 | 871 | 883 | -2 | -0.2% | 184,000 |
2022/12/19 | 945 | 945 | 875 | 885 | -57 | -6.1% | 205,100 |
2022/12/16 | 914 | 945 | 896 | 942 | +13 | +1.4% | 101,500 |
2022/12/15 | 927 | 943 | 915 | 929 | +6 | +0.7% | 51,700 |
2022/12/14 | 950 | 950 | 914 | 923 | -29 | -3% | 73,900 |
301~
350
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