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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 171.3 | 171.7 | 166.7 | 166.7 | -3.3 | -1.9% | 4,800 |
| 2010/10/15 | 170.8 | 170.8 | 170 | 170 | -2.5 | -1.4% | 1,800 |
| 2010/10/14 | 166.7 | 172.5 | 166.7 | 172.5 | +0.8 | +0.5% | 9,000 |
| 2010/10/13 | 171.7 | 171.7 | 171.7 | 171.7 | ±0 | ±0% | 600 |
| 2010/10/12 | 170 | 171.7 | 170 | 171.7 | +1.7 | +1% | 3,000 |
| 2010/10/08 | 173.3 | 175.8 | 170 | 170 | +0.2 | +0.1% | 7,200 |
| 2010/10/07 | 165 | 169.8 | 163 | 169.8 | +4.8 | +2.9% | 4,200 |
| 2010/10/06 | 165 | 165 | 165 | 165 | -1.7 | -1% | 600 |
| 2010/10/05 | 169.3 | 169.3 | 166.7 | 166.7 | -5 | -2.9% | 3,600 |
| 2010/10/04 | 177.2 | 177.2 | 170 | 171.7 | +4.5 | +2.7% | 5,400 |
| 2010/10/01 | 171.7 | 173.3 | 167.2 | 167.2 | -4.5 | -2.6% | 13,800 |
| 2010/09/30 | 170 | 175.8 | 170 | 171.7 | +5 | +3% | 9,600 |
| 2010/09/29 | 161.3 | 166.7 | 161.3 | 166.7 | +4.4 | +2.7% | 6,600 |
| 2010/09/28 | 163.3 | 163.3 | 160.8 | 162.3 | -9.4 | -5.5% | 7,800 |
| 2010/09/27 | 175.8 | 179.8 | 171.7 | 171.7 | -4.1 | -2.3% | 12,600 |
| 2010/09/24 | 176.7 | 176.7 | 175.8 | 175.8 | ±0 | ±0% | 2,400 |
| 2010/09/22 | 175 | 175.8 | 175 | 175.8 | +0.8 | +0.5% | 10,200 |
| 2010/09/21 | 175 | 175 | 175 | 175 | +8.3 | +5% | 3,000 |
| 2010/09/17 | 173.3 | 173.3 | 166.7 | 166.7 | -8.3 | -4.7% | 7,800 |
| 2010/09/16 | 177.5 | 182.5 | 175 | 175 | -0.8 | -0.5% | 3,600 |
| 2010/09/15 | 187.8 | 187.8 | 174.2 | 175.8 | -11.5 | -6.1% | 29,400 |
| 2010/09/14 | 162.5 | 187.3 | 162.5 | 187.3 | +25 | +15.4% | 90,600 |
| 2010/09/13 | 158.3 | 165 | 158.3 | 162.3 | +4 | +2.5% | 17,400 |
| 2010/09/10 | 157.5 | 158.3 | 157.5 | 158.3 | +0.8 | +0.5% | 2,400 |
| 2010/09/09 | 157.3 | 157.5 | 157.3 | 157.5 | +1.7 | +1.1% | 2,400 |
| 2010/09/08 | 155 | 155.8 | 153.3 | 155.8 | +0.8 | +0.5% | 4,800 |
| 2010/09/07 | 155 | 155 | 155 | 155 | +2.2 | +1.4% | 600 |
| 2010/09/06 | 155.8 | 155.8 | 152.8 | 152.8 | -1.4 | -0.9% | 2,400 |
| 2010/09/03 | 154.2 | 154.2 | 154.2 | 154.2 | -0.8 | -0.5% | 600 |
| 2010/09/02 | 155 | 155 | 155 | 155 | +2.3 | +1.5% | 600 |
| 2010/09/01 | 152.7 | 152.7 | 152.7 | 152.7 | -0.8 | -0.5% | 600 |
| 2010/08/31 | 156 | 156 | 153.5 | 153.5 | -2.5 | -1.6% | 1,800 |
| 2010/08/30 | 156.7 | 156.7 | 156 | 156 | +3.5 | +2.3% | 7,200 |
| 2010/08/27 | 152.5 | 152.5 | 152.3 | 152.5 | +2.5 | +1.7% | 4,200 |
| 2010/08/26 | 147.3 | 150 | 147.3 | 150 | +2.8 | +1.9% | 3,600 |
| 2010/08/25 | 150 | 150 | 146.8 | 147.2 | -2.8 | -1.9% | 6,600 |
| 2010/08/24 | 151.7 | 151.7 | 150 | 150 | -3.3 | -2.2% | 6,000 |
| 2010/08/23 | 153.3 | 153.3 | 153.3 | 153.3 | - | - | 600 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 151.7 | 154 | 151.7 | 154 | +2.3 | +1.5% | 1,800 |
| 2010/08/17 | 151.3 | 151.7 | 151.3 | 151.7 | +0.7 | +0.5% | 1,200 |
| 2010/08/16 | 150.8 | 153.7 | 150.8 | 151 | +0.2 | +0.1% | 7,800 |
| 2010/08/13 | 154.5 | 156.5 | 150.2 | 150.8 | -1.2 | -0.8% | 17,400 |
| 2010/08/12 | 150.7 | 152 | 150 | 152 | -0.5 | -0.3% | 9,000 |
| 2010/08/11 | 156.2 | 156.2 | 151 | 152.5 | -0.8 | -0.5% | 7,800 |
| 2010/08/10 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 6,000 |
| 2010/08/09 | 156.8 | 156.8 | 153.3 | 153.3 | -0.2 | -0.1% | 4,200 |
| 2010/08/06 | 153.5 | 153.5 | 153.5 | 153.5 | +0.2 | +0.1% | 3,600 |
3451～
3500
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
