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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 166.5 | 168.2 | 166.5 | 168.2 | -0.1 | -0.1% | 1,800 |
| 2009/07/27 | 170 | 170 | 168.3 | 168.3 | -5 | -2.9% | 8,400 |
| 2009/07/24 | 171.3 | 173.3 | 171.3 | 173.3 | +3.8 | +2.2% | 9,600 |
| 2009/07/23 | 170 | 170 | 167.2 | 169.5 | -0.5 | -0.3% | 3,600 |
| 2009/07/22 | 170 | 170 | 170 | 170 | ±0 | ±0% | 1,200 |
| 2009/07/21 | 170 | 170 | 170 | 170 | ±0 | ±0% | 600 |
| 2009/07/17 | 170 | 170 | 169.5 | 170 | -0.2 | -0.1% | 5,400 |
| 2009/07/16 | 163.7 | 170.2 | 163.7 | 170.2 | +6.7 | +4.1% | 4,800 |
| 2009/07/15 | 158.3 | 166.7 | 158.3 | 163.5 | +0.2 | +0.1% | 6,000 |
| 2009/07/14 | 157.5 | 163.3 | 157.5 | 163.3 | +5.8 | +3.7% | 4,800 |
| 2009/07/13 | 164.2 | 165 | 155 | 157.5 | -8.2 | -4.9% | 10,800 |
| 2009/07/10 | 165.8 | 166 | 165 | 165.7 | -0.1 | -0.1% | 4,800 |
| 2009/07/09 | 165.2 | 165.8 | 164.2 | 165.8 | -0.2 | -0.1% | 7,800 |
| 2009/07/08 | 165 | 168.3 | 165 | 166 | -2.3 | -1.4% | 3,000 |
| 2009/07/07 | 166.8 | 168.3 | 166.5 | 168.3 | -1.5 | -0.9% | 3,600 |
| 2009/07/06 | 165 | 169.8 | 165 | 169.8 | +4.8 | +2.9% | 5,400 |
| 2009/07/03 | 165.8 | 165.8 | 165 | 165 | -0.3 | -0.2% | 1,200 |
| 2009/07/02 | 166.5 | 166.5 | 165.3 | 165.3 | -1.2 | -0.7% | 1,800 |
| 2009/07/01 | 166.5 | 166.7 | 166.5 | 166.5 | -2.7 | -1.6% | 4,200 |
| 2009/06/30 | 171 | 180.8 | 166.8 | 169.2 | +1.2 | +0.7% | 25,200 |
| 2009/06/29 | 171.3 | 171.3 | 168 | 168 | -3.5 | -2% | 1,800 |
| 2009/06/26 | 171.5 | 171.7 | 171.2 | 171.5 | ±0 | ±0% | 2,400 |
| 2009/06/25 | 166.5 | 171.5 | 166.5 | 171.5 | +6 | +3.6% | 3,600 |
| 2009/06/24 | 163.5 | 165.5 | 161 | 165.5 | +1.3 | +0.8% | 4,800 |
| 2009/06/23 | 164.3 | 164.3 | 164.2 | 164.2 | -4.1 | -2.4% | 4,200 |
| 2009/06/22 | 171.5 | 171.5 | 166.3 | 168.3 | -3.2 | -1.9% | 3,600 |
| 2009/06/19 | 171.2 | 171.5 | 171.2 | 171.5 | +7 | +4.3% | 1,200 |
| 2009/06/18 | 166.8 | 166.8 | 163.3 | 164.5 | -7.2 | -4.2% | 8,400 |
| 2009/06/17 | 176.5 | 178.3 | 171.7 | 171.7 | -8.1 | -4.5% | 6,000 |
| 2009/06/16 | 181.8 | 181.8 | 179.8 | 179.8 | -2.2 | -1.2% | 3,600 |
| 2009/06/15 | 167.7 | 182 | 167.7 | 182 | +11.3 | +6.6% | 9,000 |
| 2009/06/12 | 167 | 170.7 | 165.5 | 170.7 | +4 | +2.4% | 10,200 |
| 2009/06/11 | 169 | 169.2 | 166.7 | 166.7 | -3.3 | -1.9% | 4,200 |
| 2009/06/10 | 170 | 170 | 165.2 | 170 | -3.2 | -1.8% | 15,000 |
| 2009/06/09 | 173.2 | 173.2 | 173.2 | 173.2 | -7.6 | -4.2% | 1,800 |
| 2009/06/08 | 183 | 183 | 180.7 | 180.8 | - | - | 3,000 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 178.3 | 191.7 | 178 | 178 | -3.5 | -1.9% | 7,800 |
| 2009/06/03 | 191.8 | 191.8 | 181.5 | 181.5 | -8.5 | -4.5% | 7,800 |
| 2009/06/02 | 196.7 | 196.7 | 188.3 | 190 | +3.3 | +1.8% | 18,000 |
| 2009/06/01 | 178.5 | 200 | 178.5 | 186.7 | +8.4 | +4.7% | 21,000 |
| 2009/05/29 | 170 | 178.3 | 170 | 178.3 | +8.5 | +5% | 16,800 |
| 2009/05/28 | 169.8 | 170 | 167.5 | 169.8 | +1.3 | +0.8% | 8,400 |
| 2009/05/27 | 168.8 | 168.8 | 166.7 | 168.5 | +1.8 | +1.1% | 5,400 |
| 2009/05/26 | 165 | 166.7 | 165 | 166.7 | +2.5 | +1.5% | 3,600 |
| 2009/05/25 | 169.2 | 169.2 | 164 | 164.2 | +0.2 | +0.1% | 13,200 |
| 2009/05/22 | 162.3 | 169.8 | 162.3 | 164 | +2 | +1.2% | 8,400 |
| 2009/05/21 | 160.8 | 170 | 160.8 | 162 | +0.5 | +0.3% | 7,800 |
| 2009/05/20 | 161.5 | 161.5 | 161.5 | 161.5 | ±0 | ±0% | 4,200 |
| 2009/05/19 | 161.7 | 162.5 | 161.5 | 161.5 | -0.2 | -0.1% | 6,600 |
3751～
3800
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
