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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 160.8 | 163.3 | 160.8 | 163.3 | -0.9 | -0.5% | 2,400 |
| 2009/10/08 | 163.3 | 164.2 | 163.3 | 164.2 | +1.7 | +1% | 1,800 |
| 2009/10/07 | 162.5 | 162.8 | 162.5 | 162.5 | +1.7 | +1.1% | 3,000 |
| 2009/10/06 | 161.7 | 161.7 | 158.3 | 160.8 | +0.8 | +0.5% | 7,200 |
| 2009/10/05 | 161.8 | 163.3 | 159.8 | 160 | +5.7 | +3.7% | 13,200 |
| 2009/10/02 | 162.7 | 162.7 | 153.7 | 154.3 | -3.4 | -2.2% | 10,200 |
| 2009/10/01 | 158.3 | 158.3 | 157.5 | 157.7 | +0.7 | +0.4% | 3,600 |
| 2009/09/30 | 163.3 | 165 | 157 | 157 | -5.5 | -3.4% | 21,000 |
| 2009/09/29 | 163.3 | 163.3 | 162.5 | 162.5 | +0.8 | +0.5% | 2,400 |
| 2009/09/28 | 163.3 | 163.3 | 158.3 | 161.7 | +3.2 | +2% | 6,000 |
| 2009/09/25 | 159.8 | 159.8 | 158.5 | 158.5 | -9.2 | -5.5% | 2,400 |
| 2009/09/24 | 168.2 | 168.2 | 166.5 | 167.7 | +1 | +0.6% | 7,800 |
| 2009/09/18 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 2,400 |
| 2009/09/17 | 164.5 | 166.7 | 164.5 | 166.7 | +0.9 | +0.5% | 6,600 |
| 2009/09/16 | 166.3 | 166.3 | 164.2 | 165.8 | +1 | +0.6% | 1,800 |
| 2009/09/15 | 163.3 | 166.3 | 163.3 | 164.8 | +1.3 | +0.8% | 3,000 |
| 2009/09/14 | 164.5 | 164.5 | 155.5 | 163.5 | -2 | -1.2% | 15,600 |
| 2009/09/11 | 165.5 | 166.5 | 165.2 | 165.5 | -1.5 | -0.9% | 2,400 |
| 2009/09/10 | 165.8 | 167 | 165.8 | 167 | +2 | +1.2% | 10,800 |
| 2009/09/09 | 165.5 | 167.2 | 165 | 165 | ±0 | ±0% | 6,600 |
| 2009/09/08 | 165.2 | 165.3 | 165 | 165 | -0.2 | -0.1% | 4,800 |
| 2009/09/07 | 168.2 | 168.2 | 165 | 165.2 | -2.3 | -1.4% | 5,400 |
| 2009/09/04 | 166.7 | 167.5 | 166.7 | 167.5 | +0.8 | +0.5% | 10,200 |
| 2009/09/03 | 165.8 | 166.7 | 165.8 | 166.7 | ±0 | ±0% | 3,000 |
| 2009/09/02 | 165.8 | 166.7 | 165 | 166.7 | +0.2 | +0.1% | 3,600 |
| 2009/09/01 | 166.5 | 166.5 | 166.5 | 166.5 | ±0 | ±0% | 1,200 |
| 2009/08/31 | 164 | 166.5 | 164 | 166.5 | ±0 | ±0% | 9,600 |
| 2009/08/28 | 166.3 | 166.5 | 166.3 | 166.5 | +1.2 | +0.7% | 1,200 |
| 2009/08/27 | 166.7 | 166.7 | 163.7 | 165.3 | -1 | -0.6% | 7,800 |
| 2009/08/26 | 168 | 168 | 166.3 | 166.3 | -0.2 | -0.1% | 3,000 |
| 2009/08/25 | 166.3 | 166.5 | 166.3 | 166.5 | +1.7 | +1% | 1,200 |
| 2009/08/24 | 165 | 166.5 | 164.8 | 164.8 | +0.6 | +0.4% | 3,600 |
| 2009/08/21 | 163.5 | 164.2 | 163.5 | 164.2 | -1 | -0.6% | 1,200 |
| 2009/08/20 | 163.3 | 165.2 | 161.8 | 165.2 | +0.2 | +0.1% | 6,000 |
| 2009/08/19 | 165 | 165.2 | 163.3 | 165 | ±0 | ±0% | 8,400 |
| 2009/08/18 | 163.5 | 165.2 | 163.5 | 165 | +1.5 | +0.9% | 6,000 |
| 2009/08/17 | 166 | 166.7 | 163.5 | 163.5 | -2.5 | -1.5% | 5,400 |
| 2009/08/14 | 167 | 168.3 | 165.8 | 166 | -2.3 | -1.4% | 5,400 |
| 2009/08/13 | 165.5 | 168.3 | 165.5 | 168.3 | +1.6 | +1% | 4,200 |
| 2009/08/12 | 166.7 | 166.7 | 166.7 | 166.7 | +0.2 | +0.1% | 600 |
| 2009/08/11 | 160.3 | 166.5 | 160.3 | 166.5 | - | - | 8,400 |
| 2009/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/07 | 165.8 | 165.8 | 162.7 | 162.7 | -2.1 | -1.3% | 4,800 |
| 2009/08/06 | 164.8 | 164.8 | 164.8 | 164.8 | ±0 | ±0% | 600 |
| 2009/08/05 | 163.2 | 164.8 | 163.2 | 164.8 | +1.5 | +0.9% | 1,200 |
| 2009/08/04 | 164.2 | 165 | 163.3 | 163.3 | +0.1 | +0.1% | 6,000 |
| 2009/08/03 | 164.8 | 164.8 | 163.2 | 163.2 | -2 | -1.2% | 1,800 |
| 2009/07/31 | 165.2 | 165.2 | 165.2 | 165.2 | -3.8 | -2.2% | 1,200 |
| 2009/07/30 | 166.7 | 169 | 166.7 | 169 | - | - | 1,200 |
| 2009/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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
