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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 155 | 157.5 | 155 | 157.5 | +2.5 | +1.6% | 2,400 |
| 2010/10/22 | 155 | 156.7 | 152.5 | 155 | -0.8 | -0.5% | 6,600 |
| 2010/10/21 | 154.2 | 155.8 | 154.2 | 155.8 | - | - | 18,600 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
件表示中 / 6117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 | 30,300円 | +3.8% | +3.6% | 0.33% | 6.54倍 | 0.86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 |
| テイツー | 16,100円 | +9.7% | +19.7% | 2.48% | 14.58倍 | 1.66倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
| ヒマラヤ | 86,700円 | +4.9% | +131.5% | 3.00% | 26.64倍 | 0.65倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| メディ一光 | 280,000円 | +8.5% | +4.6% | 4.29% | 8.43倍 | 0.75倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
