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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 153.3 | 153.3 | 153.3 | 153.3 | +0.1 | +0.1% | 6,600 |
| 2010/08/04 | 153.2 | 153.2 | 153.2 | 153.2 | ±0 | ±0% | 600 |
| 2010/08/03 | 156.7 | 156.7 | 150.8 | 153.2 | -3.5 | -2.2% | 4,200 |
| 2010/08/02 | 153.7 | 156.7 | 153.7 | 156.7 | +3.4 | +2.2% | 1,800 |
| 2010/07/30 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 600 |
| 2010/07/29 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 1,200 |
| 2010/07/28 | 153.3 | 153.3 | 153.3 | 153.3 | +0.1 | +0.1% | 8,400 |
| 2010/07/27 | 152.8 | 153.2 | 152.8 | 153.2 | -0.1 | -0.1% | 12,600 |
| 2010/07/26 | 150.2 | 153.3 | 150.2 | 153.3 | - | - | 3,600 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 150.2 | 150.2 | 150.2 | 150.2 | +0.2 | +0.1% | 600 |
| 2010/07/21 | 150.2 | 150.2 | 150 | 150 | - | - | 1,800 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 150.2 | 151.7 | 150.2 | 151.7 | +0.9 | +0.6% | 2,400 |
| 2010/07/15 | 148.5 | 150.8 | 148.5 | 150.8 | +1.6 | +1.1% | 2,400 |
| 2010/07/14 | 149.2 | 149.2 | 149.2 | 149.2 | -5 | -3.2% | 600 |
| 2010/07/13 | 153 | 154.2 | 150.5 | 154.2 | -0.5 | -0.3% | 6,000 |
| 2010/07/12 | 154.7 | 154.7 | 154.7 | 154.7 | +7.5 | +5.1% | 1,800 |
| 2010/07/09 | 147.2 | 147.2 | 147.2 | 147.2 | - | - | 1,200 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 147.3 | 147.3 | 147.2 | 147.2 | +0.4 | +0.3% | 1,200 |
| 2010/07/06 | 146.8 | 146.8 | 146.8 | 146.8 | -2.5 | -1.7% | 9,000 |
| 2010/07/05 | 153.3 | 153.3 | 149.3 | 149.3 | -2.7 | -1.8% | 1,800 |
| 2010/07/02 | 150 | 152 | 150 | 152 | +3.5 | +2.4% | 1,800 |
| 2010/07/01 | 152.5 | 152.5 | 148.5 | 148.5 | -4.7 | -3.1% | 2,400 |
| 2010/06/30 | 150 | 153.2 | 150 | 153.2 | +3.2 | +2.1% | 2,400 |
| 2010/06/29 | 150.8 | 150.8 | 150 | 150 | - | - | 1,200 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 153.3 | 153.3 | 153.3 | 153.3 | -2.5 | -1.6% | 2,400 |
| 2010/06/24 | 153 | 158.3 | 152.5 | 155.8 | +2.8 | +1.8% | 29,400 |
| 2010/06/23 | 153 | 153 | 153 | 153 | +5 | +3.4% | 600 |
| 2010/06/22 | 148 | 148 | 148 | 148 | -0.3 | -0.2% | 1,200 |
| 2010/06/21 | 148.3 | 148.3 | 148.3 | 148.3 | +0.6 | +0.4% | 1,800 |
| 2010/06/18 | 147.5 | 147.7 | 147.5 | 147.7 | - | - | 4,200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 149.2 | 150 | 149.2 | 150 | +0.8 | +0.5% | 1,200 |
| 2010/06/15 | 155.8 | 155.8 | 149.2 | 149.2 | -5.8 | -3.7% | 6,000 |
| 2010/06/14 | 160.8 | 160.8 | 153.3 | 155 | -0.8 | -0.5% | 10,800 |
| 2010/06/11 | 155.8 | 155.8 | 155.8 | 155.8 | +2.5 | +1.6% | 1,200 |
| 2010/06/10 | 151.5 | 153.3 | 151.5 | 153.3 | +6.6 | +4.5% | 4,200 |
| 2010/06/09 | 147.5 | 147.5 | 146.7 | 146.7 | -0.8 | -0.5% | 1,800 |
| 2010/06/08 | 151.7 | 151.7 | 147.5 | 147.5 | -4.2 | -2.8% | 6,600 |
| 2010/06/07 | 151.7 | 151.7 | 151.7 | 151.7 | +5 | +3.4% | 4,800 |
| 2010/06/04 | 149.2 | 149.2 | 146.7 | 146.7 | -0.1 | -0.1% | 1,800 |
| 2010/06/03 | 148 | 151.7 | 146.7 | 146.8 | - | - | 4,200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 145.5 | 148 | 145.5 | 148 | +2 | +1.4% | 3,000 |
| 2010/05/31 | 146 | 146 | 146 | 146 | -2.5 | -1.7% | 3,000 |
| 2010/05/28 | 148.5 | 148.5 | 148.5 | 148.5 | -1.5 | -1% | 600 |
| 2010/05/27 | 148.3 | 150 | 147 | 150 | -3.3 | -2.2% | 2,400 |
3501～
3550
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
