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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 290 | 290.6 | 286.1 | 290.6 | +1.2 | +0.4% | 18,000 |
| 2007/02/14 | 288.9 | 293.9 | 288.9 | 289.4 | +0.5 | +0.2% | 25,200 |
| 2007/02/13 | 291.7 | 292.2 | 284.4 | 288.9 | +0.6 | +0.2% | 19,800 |
| 2007/02/09 | 286.1 | 288.3 | 283.9 | 288.3 | +2.2 | +0.8% | 16,200 |
| 2007/02/08 | 287.8 | 287.8 | 286.1 | 286.1 | -5.6 | -1.9% | 12,600 |
| 2007/02/07 | 287.2 | 291.7 | 287.2 | 291.7 | +2.8 | +1% | 3,600 |
| 2007/02/06 | 286.7 | 288.9 | 286.7 | 288.9 | +2.2 | +0.8% | 12,600 |
| 2007/02/05 | 292.2 | 295 | 286.7 | 286.7 | ±0 | ±0% | 16,200 |
| 2007/02/02 | 285.6 | 286.7 | 283.9 | 286.7 | +1.1 | +0.4% | 7,200 |
| 2007/02/01 | 286.1 | 289.4 | 283.9 | 285.6 | -0.5 | -0.2% | 12,600 |
| 2007/01/31 | 287.8 | 287.8 | 286.1 | 286.1 | -0.6 | -0.2% | 5,400 |
| 2007/01/30 | 290.6 | 291.1 | 286.7 | 286.7 | -3.9 | -1.3% | 25,200 |
| 2007/01/29 | 285.6 | 291.1 | 283.9 | 290.6 | +6.2 | +2.2% | 12,600 |
| 2007/01/26 | 284.4 | 284.4 | 282.2 | 284.4 | -0.6 | -0.2% | 30,600 |
| 2007/01/25 | 288.9 | 292.2 | 285 | 285 | -3.9 | -1.3% | 37,800 |
| 2007/01/24 | 293.3 | 293.9 | 288.9 | 288.9 | -6.7 | -2.3% | 27,000 |
| 2007/01/23 | 300 | 300 | 295.6 | 295.6 | +1.2 | +0.4% | 5,400 |
| 2007/01/22 | 307.8 | 307.8 | 290.6 | 294.4 | -7.8 | -2.6% | 72,000 |
| 2007/01/19 | 290 | 302.8 | 288.3 | 302.2 | +13.9 | +4.8% | 100,800 |
| 2007/01/18 | 283.3 | 288.3 | 281.1 | 288.3 | +7.7 | +2.7% | 68,400 |
| 2007/01/17 | 280.6 | 280.6 | 280.6 | 280.6 | ±0 | ±0% | 1,800 |
| 2007/01/16 | 284.4 | 284.4 | 279.4 | 280.6 | +1.7 | +0.6% | 16,200 |
| 2007/01/15 | 278.9 | 283.3 | 278.9 | 278.9 | ±0 | ±0% | 12,600 |
| 2007/01/12 | 273.9 | 278.9 | 273.9 | 278.9 | +1.1 | +0.4% | 9,000 |
| 2007/01/11 | 272.2 | 277.8 | 272.2 | 277.8 | +5.6 | +2.1% | 3,600 |
| 2007/01/10 | 272.2 | 275 | 270 | 272.2 | -2.8 | -1% | 30,600 |
| 2007/01/09 | 278.3 | 278.3 | 275 | 275 | -3.9 | -1.4% | 30,600 |
| 2007/01/05 | 282.2 | 282.2 | 278.9 | 278.9 | -2.2 | -0.8% | 32,400 |
| 2007/01/04 | 282.2 | 282.2 | 281.1 | 281.1 | -1.1 | -0.4% | 9,000 |
| 2006/12/29 | 283.9 | 283.9 | 280.6 | 282.2 | +3.9 | +1.4% | 10,800 |
| 2006/12/28 | 288.3 | 288.3 | 277.8 | 278.3 | -8.4 | -2.9% | 73,800 |
| 2006/12/27 | 288.9 | 288.9 | 286.1 | 286.7 | +3.4 | +1.2% | 12,600 |
| 2006/12/26 | 282.2 | 283.3 | 279.4 | 283.3 | -2.8 | -1% | 84,600 |
| 2006/12/25 | 286.1 | 288.9 | 282.8 | 286.1 | -2.8 | -1% | 88,200 |
| 2006/12/22 | 294.4 | 294.4 | 288.9 | 288.9 | -6.1 | -2.1% | 46,800 |
| 2006/12/21 | 299.4 | 300 | 295 | 295 | -3.3 | -1.1% | 36,000 |
| 2006/12/20 | 305 | 305.6 | 298.3 | 298.3 | -3.9 | -1.3% | 63,000 |
| 2006/12/19 | 299.4 | 302.2 | 298.9 | 302.2 | +5 | +1.7% | 45,000 |
| 2006/12/18 | 294.4 | 297.2 | 293.3 | 297.2 | +7.8 | +2.7% | 30,600 |
| 2006/12/15 | 292.8 | 295.6 | 289.4 | 289.4 | +0.5 | +0.2% | 59,400 |
| 2006/12/14 | 292.8 | 293.3 | 288.9 | 288.9 | -4.4 | -1.5% | 72,000 |
| 2006/12/13 | 293.9 | 293.9 | 292.2 | 293.3 | -0.6 | -0.2% | 27,000 |
| 2006/12/12 | 298.9 | 298.9 | 293.3 | 293.9 | -2.2 | -0.7% | 52,200 |
| 2006/12/11 | 296.1 | 300.6 | 296.1 | 296.1 | +1.7 | +0.6% | 59,400 |
| 2006/12/08 | 297.2 | 297.2 | 294.4 | 294.4 | -0.6 | -0.2% | 55,800 |
| 2006/12/07 | 294.4 | 300 | 294.4 | 295 | -3.9 | -1.3% | 41,400 |
| 2006/12/06 | 294.4 | 302.8 | 291.7 | 298.9 | +4.5 | +1.5% | 75,600 |
| 2006/12/05 | 300 | 300 | 293.3 | 294.4 | -5.6 | -1.9% | 104,400 |
| 2006/12/04 | 306.7 | 306.7 | 300 | 300 | -10.6 | -3.4% | 81,000 |
| 2006/12/01 | 314.4 | 314.4 | 300.6 | 310.6 | -5.5 | -1.7% | 66,600 |
4351～
4400
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
