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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 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 |
| 2009/05/18 | 161.7 | 161.7 | 161.7 | 161.7 | -1.8 | -1.1% | 5,400 |
| 2009/05/15 | 170.8 | 175 | 163.3 | 163.5 | -6.5 | -3.8% | 12,600 |
| 2009/05/14 | 163.3 | 170 | 163.3 | 170 | +5 | +3% | 16,200 |
| 2009/05/13 | 162.8 | 165.8 | 162.8 | 165 | +3.3 | +2% | 8,400 |
| 2009/05/12 | 160 | 161.7 | 160 | 161.7 | - | - | 4,200 |
| 2009/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/08 | 158.8 | 158.8 | 158.8 | 158.8 | +0.3 | +0.2% | 1,200 |
| 2009/05/07 | 160.3 | 160.3 | 158.5 | 158.5 | ±0 | ±0% | 15,600 |
| 2009/05/01 | 160.8 | 160.8 | 158.5 | 158.5 | +1 | +0.6% | 4,800 |
| 2009/04/30 | 163.3 | 163.3 | 156.7 | 157.5 | -5.8 | -3.6% | 4,200 |
| 2009/04/28 | 155.8 | 163.3 | 155.8 | 163.3 | +4.1 | +2.6% | 6,000 |
| 2009/04/27 | 165.8 | 165.8 | 159.2 | 159.2 | -5.5 | -3.3% | 3,600 |
| 2009/04/24 | 160 | 165 | 160 | 164.7 | +6.4 | +4% | 6,600 |
| 2009/04/23 | 158.3 | 160 | 158.3 | 158.3 | -5 | -3.1% | 2,400 |
| 2009/04/22 | 165.5 | 165.5 | 163.3 | 163.3 | +5 | +3.2% | 6,000 |
| 2009/04/21 | 158.8 | 158.8 | 157.2 | 158.3 | -5.5 | -3.4% | 3,600 |
| 2009/04/20 | 164 | 164 | 163.7 | 163.8 | -0.4 | -0.2% | 2,400 |
| 2009/04/17 | 164.8 | 164.8 | 164.2 | 164.2 | -1 | -0.6% | 1,200 |
| 2009/04/16 | 157.8 | 165.2 | 157.8 | 165.2 | +7.4 | +4.7% | 5,400 |
| 2009/04/15 | 158 | 158.2 | 157.8 | 157.8 | -0.2 | -0.1% | 14,400 |
| 2009/04/14 | 158 | 159.7 | 157.8 | 158 | -8.7 | -5.2% | 3,600 |
| 2009/04/13 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 1,800 |
| 2009/04/10 | 168.8 | 168.8 | 163.8 | 166.7 | +0.4 | +0.2% | 7,200 |
| 2009/04/09 | 166.3 | 166.3 | 166.3 | 166.3 | ±0 | ±0% | 11,400 |
| 2009/04/08 | 163.3 | 166.3 | 163.3 | 166.3 | ±0 | ±0% | 4,800 |
| 2009/04/07 | 169.3 | 169.3 | 166.3 | 166.3 | -3 | -1.8% | 3,600 |
| 2009/04/06 | 163.3 | 169.3 | 163.3 | 169.3 | +7.6 | +4.7% | 18,000 |
| 2009/04/03 | 180 | 180 | 161.7 | 161.7 | -21.6 | -11.8% | 14,400 |
| 2009/04/02 | 195 | 196.7 | 183.3 | 183.3 | +8.3 | +4.7% | 21,000 |
| 2009/04/01 | 170 | 175 | 165 | 175 | - | - | 10,200 |
| 2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/25 | 165.1 | 166.1 | 165 | 165 | ±0 | ±0% | 10,800 |
| 2009/03/24 | 161.1 | 165 | 161.1 | 165 | +5.6 | +3.5% | 21,600 |
| 2009/03/23 | 144.4 | 160.6 | 144.4 | 159.4 | +15 | +10.4% | 21,600 |
| 2009/03/19 | 147.8 | 147.8 | 141.7 | 144.4 | -3.4 | -2.3% | 16,200 |
| 2009/03/18 | 162.7 | 162.7 | 147.8 | 147.8 | -15 | -9.2% | 12,600 |
| 2009/03/17 | 166.7 | 166.7 | 162.8 | 162.8 | -3.3 | -2% | 25,200 |
| 2009/03/16 | 156.6 | 166.1 | 156.6 | 166.1 | +16.2 | +10.8% | 14,400 |
| 2009/03/13 | 137.8 | 149.9 | 137.8 | 149.9 | +12.1 | +8.8% | 9,000 |
| 2009/03/12 | 136.7 | 137.8 | 136.7 | 137.8 | +1.7 | +1.2% | 10,800 |
| 2009/03/11 | 133.4 | 136.2 | 133.4 | 136.1 | +14.4 | +11.8% | 10,800 |
| 2009/03/10 | 111.1 | 121.7 | 111.1 | 121.7 | +10.6 | +9.5% | 7,200 |
| 2009/03/09 | 113.3 | 113.3 | 111.1 | 111.1 | - | - | 10,800 |
3951～
4000
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
