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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 153.3 | 153.3 | 153.3 | 153.3 | +5.6 | +3.8% | 600 |
| 2010/05/25 | 150 | 150 | 147.5 | 147.7 | -3.5 | -2.3% | 8,400 |
| 2010/05/24 | 151.2 | 151.2 | 151.2 | 151.2 | +0.2 | +0.1% | 4,200 |
| 2010/05/21 | 152.5 | 152.5 | 150.8 | 151 | -6.5 | -4.1% | 8,400 |
| 2010/05/20 | 155.2 | 157.5 | 155.2 | 157.5 | -2.5 | -1.6% | 7,800 |
| 2010/05/19 | 155 | 160 | 155 | 160 | +3.2 | +2% | 3,000 |
| 2010/05/18 | 164.2 | 164.2 | 156.7 | 156.8 | -6.5 | -4% | 9,600 |
| 2010/05/17 | 162.5 | 163.3 | 162.5 | 163.3 | -1.5 | -0.9% | 11,400 |
| 2010/05/14 | 163.3 | 170.8 | 161.7 | 164.8 | +3.1 | +1.9% | 27,600 |
| 2010/05/13 | 161.7 | 165 | 160 | 161.7 | +2.5 | +1.6% | 14,400 |
| 2010/05/12 | 161.7 | 161.7 | 159.2 | 159.2 | -0.1 | -0.1% | 7,200 |
| 2010/05/11 | 161.7 | 161.7 | 159.3 | 159.3 | -2.4 | -1.5% | 13,200 |
| 2010/05/10 | 159.5 | 161.7 | 158.3 | 161.7 | +2.2 | +1.4% | 9,600 |
| 2010/05/07 | 158.3 | 166.7 | 153.7 | 159.5 | +1.2 | +0.8% | 26,400 |
| 2010/05/06 | 160.8 | 163.3 | 158.3 | 158.3 | -4.2 | -2.6% | 15,600 |
| 2010/04/30 | 161.8 | 170.7 | 161.8 | 162.5 | +1.8 | +1.1% | 45,600 |
| 2010/04/28 | 160.2 | 163.2 | 160 | 160.7 | -3 | -1.8% | 3,000 |
| 2010/04/27 | 159.8 | 163.8 | 159 | 163.7 | +1.4 | +0.9% | 11,400 |
| 2010/04/26 | 157.5 | 164 | 157.5 | 162.3 | +2.3 | +1.4% | 7,800 |
| 2010/04/23 | 156.2 | 160 | 155.2 | 160 | - | - | 16,800 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 152 | 152.2 | 151.2 | 152.2 | +0.2 | +0.1% | 5,400 |
| 2010/04/20 | 154.3 | 154.3 | 152 | 152 | +0.2 | +0.1% | 9,600 |
| 2010/04/19 | 160 | 160 | 149.2 | 151.8 | -9 | -5.6% | 31,800 |
| 2010/04/16 | 158.2 | 168 | 158.2 | 160.8 | +6.5 | +4.2% | 20,400 |
| 2010/04/15 | 158.3 | 158.3 | 153.3 | 154.3 | -3.7 | -2.3% | 25,800 |
| 2010/04/14 | 146.3 | 158 | 146.3 | 158 | +9.8 | +6.6% | 28,800 |
| 2010/04/13 | 148.3 | 148.3 | 148.2 | 148.2 | +2.4 | +1.6% | 4,800 |
| 2010/04/12 | 150 | 150.2 | 145 | 145.8 | - | - | 12,600 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 150 | 150 | 150 | 150 | +3.3 | +2.2% | 600 |
| 2010/04/07 | 145 | 147.3 | 145 | 146.7 | -0.5 | -0.3% | 3,000 |
| 2010/04/06 | 147.3 | 147.3 | 147.2 | 147.2 | +0.4 | +0.3% | 1,800 |
| 2010/04/05 | 150 | 150 | 146.8 | 146.8 | -2.4 | -1.6% | 3,000 |
| 2010/04/02 | 149.2 | 149.2 | 149.2 | 149.2 | -0.8 | -0.5% | 600 |
| 2010/04/01 | 151.7 | 151.7 | 149.2 | 150 | -3.2 | -2.1% | 6,000 |
| 2010/03/31 | 150 | 153.2 | 150 | 153.2 | +3.2 | +2.1% | 1,200 |
| 2010/03/30 | 148.3 | 150 | 148.3 | 150 | -0.8 | -0.5% | 2,400 |
| 2010/03/29 | 158.3 | 158.3 | 148.3 | 150.8 | +4.1 | +2.8% | 8,400 |
| 2010/03/26 | 149.2 | 151.5 | 144.2 | 146.7 | -2.5 | -1.7% | 7,800 |
| 2010/03/25 | 150.5 | 150.5 | 142 | 149.2 | -1.3 | -0.9% | 11,400 |
| 2010/03/24 | 150.5 | 150.5 | 150.5 | 150.5 | +0.5 | +0.3% | 1,800 |
| 2010/03/23 | 145.7 | 150 | 145.7 | 150 | +9.3 | +6.6% | 9,600 |
| 2010/03/19 | 140.7 | 140.7 | 140.7 | 140.7 | -5 | -3.4% | 600 |
| 2010/03/18 | 145.7 | 145.7 | 145.7 | 145.7 | - | - | 1,800 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 143.3 | 143.3 | 143.3 | 143.3 | +3.6 | +2.6% | 600 |
| 2010/03/15 | 138.3 | 139.7 | 138.3 | 139.7 | +1.4 | +1% | 4,200 |
| 2010/03/12 | 138.3 | 138.3 | 138.3 | 138.3 | - | - | 600 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
