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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 306.1 | 317.8 | 297.8 | 316.1 | -28.9 | -8.4% | 381,600 |
| 2006/11/29 | 350.6 | 354.4 | 345 | 345 | -4.4 | -1.3% | 21,600 |
| 2006/11/28 | 340.6 | 349.4 | 340.6 | 349.4 | -0.6 | -0.2% | 7,200 |
| 2006/11/27 | 345.6 | 350 | 326.1 | 350 | -6.7 | -1.9% | 145,800 |
| 2006/11/24 | 346.1 | 370.6 | 346.1 | 356.7 | +10.6 | +3.1% | 55,800 |
| 2006/11/22 | 332.2 | 346.1 | 332.2 | 346.1 | +15 | +4.5% | 39,600 |
| 2006/11/21 | 330.6 | 336.1 | 330.6 | 331.1 | -5 | -1.5% | 18,000 |
| 2006/11/20 | 344.4 | 344.4 | 336.1 | 336.1 | -8.3 | -2.4% | 30,600 |
| 2006/11/17 | 351.7 | 355.6 | 344.4 | 344.4 | -4.5 | -1.3% | 28,800 |
| 2006/11/16 | 348.9 | 348.9 | 348.9 | 348.9 | -6.7 | -1.9% | 1,800 |
| 2006/11/15 | 355.6 | 355.6 | 355.6 | 355.6 | +11.2 | +3.3% | 1,800 |
| 2006/11/14 | 345 | 347.8 | 344.4 | 344.4 | +3.3 | +1% | 18,000 |
| 2006/11/13 | 347.2 | 347.2 | 341.1 | 341.1 | -8.9 | -2.5% | 18,000 |
| 2006/11/10 | 350 | 350 | 350 | 350 | -5.6 | -1.6% | 1,800 |
| 2006/11/09 | 356.1 | 357.2 | 350 | 355.6 | +5 | +1.4% | 10,800 |
| 2006/11/08 | 357.8 | 357.8 | 350.6 | 350.6 | -6.6 | -1.8% | 27,000 |
| 2006/11/07 | 356.7 | 365 | 356.7 | 357.2 | +3.9 | +1.1% | 57,600 |
| 2006/11/06 | 335.6 | 358.9 | 334.4 | 353.3 | +17.7 | +5.3% | 140,400 |
| 2006/11/02 | 342.2 | 342.2 | 335 | 335.6 | -2.2 | -0.7% | 12,600 |
| 2006/11/01 | 337.8 | 337.8 | 337.8 | 337.8 | -3.9 | -1.1% | 1,800 |
| 2006/10/31 | 337.8 | 341.7 | 336.7 | 341.7 | +6.1 | +1.8% | 5,400 |
| 2006/10/30 | 341.1 | 341.1 | 335.6 | 335.6 | -8.8 | -2.6% | 10,800 |
| 2006/10/27 | 344.4 | 346.1 | 337.8 | 344.4 | +0.5 | +0.1% | 28,800 |
| 2006/10/26 | 340 | 343.9 | 338.9 | 343.9 | +0.6 | +0.2% | 18,000 |
| 2006/10/25 | 345 | 345 | 343.3 | 343.3 | -2.8 | -0.8% | 14,400 |
| 2006/10/24 | 345 | 351.7 | 344.4 | 346.1 | +1.7 | +0.5% | 36,000 |
| 2006/10/23 | 340 | 350.6 | 336.7 | 344.4 | +5 | +1.5% | 21,600 |
| 2006/10/20 | 345 | 345 | 338.9 | 339.4 | -5 | -1.5% | 18,000 |
| 2006/10/19 | 355.6 | 358.3 | 344.4 | 344.4 | ±0 | ±0% | 36,000 |
| 2006/10/18 | 337.2 | 344.4 | 336.1 | 344.4 | +10 | +3% | 37,800 |
| 2006/10/17 | 338.3 | 339.4 | 333.3 | 334.4 | +1.6 | +0.5% | 28,800 |
| 2006/10/16 | 342.2 | 342.2 | 330 | 332.8 | -6.1 | -1.8% | 46,800 |
| 2006/10/13 | 342.2 | 342.2 | 338.9 | 338.9 | +13.3 | +4.1% | 12,600 |
| 2006/10/12 | 325.6 | 331.1 | 325.6 | 325.6 | +2.8 | +0.9% | 28,800 |
| 2006/10/11 | 338.3 | 345 | 322.8 | 322.8 | -16.1 | -4.8% | 43,200 |
| 2006/10/10 | 338.9 | 347.2 | 333.3 | 338.9 | -16.7 | -4.7% | 41,400 |
| 2006/10/06 | 358.3 | 363.3 | 355.6 | 355.6 | -10 | -2.7% | 7,200 |
| 2006/10/05 | 361.1 | 365.6 | 361.1 | 365.6 | +1.7 | +0.5% | 5,400 |
| 2006/10/04 | 368.9 | 373.9 | 358.3 | 363.9 | -5 | -1.4% | 18,000 |
| 2006/10/03 | 366.7 | 368.9 | 365 | 368.9 | -8.3 | -2.2% | 7,200 |
| 2006/10/02 | 377.2 | 377.2 | 377.2 | 377.2 | +10.5 | +2.9% | 1,800 |
| 2006/09/29 | 366.7 | 366.7 | 361.7 | 366.7 | ±0 | ±0% | 19,800 |
| 2006/09/28 | 355.6 | 366.7 | 355.6 | 366.7 | +13.4 | +3.8% | 16,200 |
| 2006/09/27 | 360.6 | 361.1 | 341.7 | 353.3 | -1.1 | -0.3% | 39,600 |
| 2006/09/26 | 355 | 355 | 345.6 | 354.4 | -6.7 | -1.9% | 18,000 |
| 2006/09/25 | 360.6 | 361.1 | 355.6 | 361.1 | ±0 | ±0% | 19,800 |
| 2006/09/22 | 366.7 | 366.7 | 361.1 | 361.1 | -16.7 | -4.4% | 34,200 |
| 2006/09/21 | 383.3 | 383.3 | 372.2 | 377.8 | -5.5 | -1.4% | 16,200 |
| 2006/09/20 | 383.3 | 386.1 | 383.3 | 383.3 | -3.4 | -0.9% | 10,800 |
| 2006/09/19 | 391.7 | 394.4 | 385.6 | 386.7 | -8.9 | -2.2% | 41,400 |
4401～
4450
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
