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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,947 | 1,947 | 1,875 | 1,918 | -26 | -1.3% | 114,200 |
| 2023/06/19 | 1,991 | 2,015 | 1,922 | 1,944 | -43 | -2.2% | 214,800 |
| 2023/06/16 | 1,830 | 1,988 | 1,819 | 1,987 | +168 | +9.2% | 246,800 |
| 2023/06/15 | 1,835 | 1,857 | 1,783 | 1,819 | -25 | -1.4% | 89,000 |
| 2023/06/14 | 1,900 | 1,932 | 1,835 | 1,844 | -44 | -2.3% | 98,400 |
| 2023/06/13 | 1,919 | 1,920 | 1,842 | 1,888 | +9 | +0.5% | 106,600 |
| 2023/06/12 | 1,839 | 1,920 | 1,837 | 1,879 | +57 | +3.1% | 161,700 |
| 2023/06/09 | 1,770 | 1,829 | 1,749 | 1,822 | +57 | +3.2% | 103,400 |
| 2023/06/08 | 1,793 | 1,855 | 1,749 | 1,765 | -22 | -1.2% | 154,800 |
| 2023/06/07 | 1,731 | 1,790 | 1,712 | 1,787 | +53 | +3.1% | 105,900 |
| 2023/06/06 | 1,721 | 1,751 | 1,693 | 1,734 | -15 | -0.9% | 99,600 |
| 2023/06/05 | 1,675 | 1,768 | 1,657 | 1,749 | +114 | +7% | 161,900 |
| 2023/06/02 | 1,663 | 1,675 | 1,600 | 1,635 | -45 | -2.7% | 210,400 |
| 2023/06/01 | 1,791 | 1,799 | 1,655 | 1,680 | -178 | -9.6% | 432,800 |
| 2023/05/31 | 1,874 | 1,909 | 1,833 | 1,858 | -50 | -2.6% | 112,400 |
| 2023/05/30 | 1,897 | 1,927 | 1,882 | 1,908 | +11 | +0.6% | 78,700 |
| 2023/05/29 | 1,860 | 1,917 | 1,848 | 1,897 | +43 | +2.3% | 69,700 |
| 2023/05/26 | 1,880 | 1,890 | 1,800 | 1,854 | -48 | -2.5% | 185,000 |
| 2023/05/25 | 1,961 | 1,981 | 1,881 | 1,902 | -78 | -3.9% | 124,300 |
| 2023/05/24 | 1,945 | 2,000 | 1,930 | 1,980 | +29 | +1.5% | 71,200 |
| 2023/05/23 | 1,988 | 2,002 | 1,928 | 1,951 | -38 | -1.9% | 131,900 |
| 2023/05/22 | 2,000 | 2,043 | 1,972 | 1,989 | -34 | -1.7% | 124,400 |
| 2023/05/19 | 2,018 | 2,034 | 1,968 | 2,023 | +2 | +0.1% | 157,800 |
| 2023/05/18 | 1,900 | 2,050 | 1,880 | 2,021 | +126 | +6.6% | 251,900 |
| 2023/05/17 | 1,936 | 1,955 | 1,850 | 1,895 | -41 | -2.1% | 171,100 |
| 2023/05/16 | 1,770 | 1,966 | 1,766 | 1,936 | +230 | +13.5% | 425,800 |
| 2023/05/15 | 1,720 | 1,741 | 1,693 | 1,706 | -21 | -1.2% | 134,200 |
| 2023/05/12 | 1,720 | 1,733 | 1,670 | 1,727 | -17 | -1% | 85,900 |
| 2023/05/11 | 1,750 | 1,786 | 1,713 | 1,744 | -11 | -0.6% | 69,000 |
| 2023/05/10 | 1,791 | 1,810 | 1,740 | 1,755 | -46 | -2.6% | 127,500 |
| 2023/05/09 | 1,824 | 1,837 | 1,779 | 1,801 | +11 | +0.6% | 179,700 |
| 2023/05/08 | 1,700 | 1,802 | 1,690 | 1,790 | +102 | +6% | 180,500 |
| 2023/05/02 | 1,675 | 1,715 | 1,646 | 1,688 | +34 | +2.1% | 188,500 |
| 2023/05/01 | 1,583 | 1,661 | 1,558 | 1,654 | +146 | +9.7% | 332,200 |
| 2023/04/28 | 1,532 | 1,538 | 1,480 | 1,508 | -9 | -0.6% | 133,200 |
| 2023/04/27 | 1,492 | 1,526 | 1,483 | 1,517 | +18 | +1.2% | 87,800 |
| 2023/04/26 | 1,485 | 1,514 | 1,467 | 1,499 | -3 | -0.2% | 96,000 |
| 2023/04/25 | 1,460 | 1,539 | 1,456 | 1,502 | +35 | +2.4% | 137,300 |
| 2023/04/24 | 1,389 | 1,474 | 1,386 | 1,467 | +78 | +5.6% | 102,600 |
| 2023/04/21 | 1,406 | 1,408 | 1,381 | 1,389 | -11 | -0.8% | 38,000 |
| 2023/04/20 | 1,400 | 1,445 | 1,394 | 1,400 | -10 | -0.7% | 70,300 |
| 2023/04/19 | 1,380 | 1,416 | 1,371 | 1,410 | +33 | +2.4% | 68,400 |
| 2023/04/18 | 1,356 | 1,377 | 1,340 | 1,377 | +20 | +1.5% | 45,100 |
| 2023/04/17 | 1,393 | 1,402 | 1,351 | 1,357 | -36 | -2.6% | 56,200 |
| 2023/04/14 | 1,407 | 1,410 | 1,368 | 1,393 | -6 | -0.4% | 77,700 |
| 2023/04/13 | 1,381 | 1,405 | 1,376 | 1,399 | +2 | +0.1% | 53,300 |
| 2023/04/12 | 1,375 | 1,399 | 1,360 | 1,397 | +30 | +2.2% | 58,000 |
| 2023/04/11 | 1,352 | 1,380 | 1,344 | 1,367 | +10 | +0.7% | 57,000 |
| 2023/04/10 | 1,326 | 1,358 | 1,313 | 1,357 | +50 | +3.8% | 88,500 |
| 2023/04/07 | 1,317 | 1,335 | 1,307 | 1,307 | -17 | -1.3% | 32,800 |
351～
400
件表示中 / 5962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 | 42,300円 | +3.8% | +3.6% | 0.24% | 9.27倍 | 1.28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 |
| 千趣会 | 30,800円 | -11.2% | - | 0.00% | - | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| トーエル | 76,600円 | +3.8% | -4.0% | 3.00% | 12.34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 | 154,500円 | +17.3% | +14.0% | 0.84% | 26.79倍 | 6.01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
