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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/03/10 | 137.5 | 138.3 | 137.5 | 138.3 | ±0 | ±0% | 2,400 |
| 2010/03/09 | 137.5 | 138.3 | 137.5 | 138.3 | +3.3 | +2.4% | 1,800 |
| 2010/03/08 | 139.7 | 139.7 | 134.7 | 135 | - | - | 3,000 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 135 | 137.5 | 135 | 137.5 | - | - | 2,400 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 136.7 | 138.3 | 136.7 | 138.3 | ±0 | ±0% | 1,800 |
| 2010/02/26 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 2,400 |
| 2010/02/25 | 140 | 140 | 136.7 | 138.3 | ±0 | ±0% | 5,400 |
| 2010/02/24 | 136.7 | 138.3 | 135 | 138.3 | +1.6 | +1.2% | 2,400 |
| 2010/02/23 | 141.7 | 141.7 | 136.7 | 136.7 | -6.6 | -4.6% | 5,400 |
| 2010/02/22 | 144.7 | 144.7 | 143.3 | 143.3 | -3.9 | -2.6% | 3,600 |
| 2010/02/19 | 146.7 | 147.2 | 146.7 | 147.2 | ±0 | ±0% | 2,400 |
| 2010/02/18 | 147.2 | 147.2 | 147.2 | 147.2 | +0.5 | +0.3% | 4,800 |
| 2010/02/17 | 146.7 | 146.7 | 146.7 | 146.7 | -0.1 | -0.1% | 1,200 |
| 2010/02/16 | 146.7 | 146.8 | 146.7 | 146.8 | -1 | -0.7% | 8,400 |
| 2010/02/15 | 147.7 | 147.8 | 147.7 | 147.8 | -1.9 | -1.3% | 3,000 |
| 2010/02/12 | 149.7 | 149.7 | 149.7 | 149.7 | +2 | +1.4% | 1,200 |
| 2010/02/10 | 145 | 147.7 | 145 | 147.7 | +1.4 | +1% | 6,000 |
| 2010/02/09 | 143.3 | 146.3 | 143.3 | 146.3 | -0.2 | -0.1% | 9,000 |
| 2010/02/08 | 144.2 | 146.5 | 144.2 | 146.5 | -0.2 | -0.1% | 3,600 |
| 2010/02/05 | 146.7 | 146.7 | 146.7 | 146.7 | -0.6 | -0.4% | 600 |
| 2010/02/04 | 147.3 | 147.3 | 147.3 | 147.3 | +0.5 | +0.3% | 600 |
| 2010/02/03 | 146.8 | 146.8 | 146.8 | 146.8 | +1.8 | +1.2% | 600 |
| 2010/02/02 | 143.8 | 145 | 143.8 | 145 | +3.7 | +2.6% | 1,800 |
| 2010/02/01 | 141.3 | 141.3 | 141.3 | 141.3 | ±0 | ±0% | 4,800 |
| 2010/01/29 | 144.5 | 144.5 | 141.3 | 141.3 | -1.4 | -1% | 6,600 |
| 2010/01/28 | 141.7 | 142.7 | 141.7 | 142.7 | +2.7 | +1.9% | 7,200 |
| 2010/01/27 | 142.2 | 142.2 | 140 | 140 | -1.7 | -1.2% | 5,400 |
| 2010/01/26 | 141.7 | 141.8 | 141.7 | 141.7 | +0.2 | +0.1% | 7,800 |
| 2010/01/25 | 141.7 | 141.7 | 141.5 | 141.5 | +1.5 | +1.1% | 4,800 |
| 2010/01/22 | 139.7 | 140 | 139.7 | 140 | +0.2 | +0.1% | 1,800 |
| 2010/01/21 | 139.8 | 139.8 | 139.8 | 139.8 | -0.2 | -0.1% | 2,400 |
| 2010/01/20 | 138 | 140 | 138 | 140 | +1.8 | +1.3% | 8,400 |
| 2010/01/19 | 138.2 | 138.2 | 138.2 | 138.2 | +1.5 | +1.1% | 600 |
| 2010/01/18 | 136.7 | 137 | 136.7 | 136.7 | -2.3 | -1.7% | 1,800 |
| 2010/01/15 | 134 | 139 | 134 | 139 | +4 | +3% | 2,400 |
| 2010/01/14 | 135 | 135 | 135 | 135 | -0.5 | -0.4% | 6,600 |
| 2010/01/13 | 134.3 | 135.5 | 134.3 | 135.5 | +0.5 | +0.4% | 2,400 |
| 2010/01/12 | 134.2 | 136.8 | 134.2 | 135 | - | - | 16,200 |
| 2010/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/07 | 139 | 139 | 136.7 | 136.7 | ±0 | ±0% | 1,200 |
| 2010/01/06 | 138.8 | 138.8 | 136.7 | 136.7 | -1.6 | -1.2% | 2,400 |
| 2010/01/05 | 136.7 | 138.3 | 136.7 | 138.3 | +1.6 | +1.2% | 4,200 |
| 2010/01/04 | 134.3 | 136.7 | 134.3 | 136.7 | +2.4 | +1.8% | 1,800 |
3751～
3800
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
