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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 291 | 291 | 285 | 287 | -4 | -1.4% | 100,800 |
| 2025/07/02 | 297 | 298 | 288 | 291 | -8 | -2.7% | 127,900 |
| 2025/07/01 | 298 | 306 | 292 | 299 | -1 | -0.3% | 166,400 |
| 2025/06/30 | 297 | 306 | 296 | 300 | +3 | +1% | 129,600 |
| 2025/06/27 | 293 | 300 | 292 | 297 | +6 | +2.1% | 139,700 |
| 2025/06/26 | 291 | 293 | 290 | 291 | +1 | +0.3% | 62,000 |
| 2025/06/25 | 290 | 290 | 283 | 290 | +2 | +0.7% | 64,400 |
| 2025/06/24 | 286 | 289 | 285 | 288 | +4 | +1.4% | 84,000 |
| 2025/06/23 | 286 | 290 | 282 | 284 | -6 | -2.1% | 144,800 |
| 2025/06/20 | 297 | 298 | 290 | 290 | -5 | -1.7% | 110,200 |
| 2025/06/19 | 299 | 301 | 295 | 295 | -4 | -1.3% | 78,900 |
| 2025/06/18 | 291 | 300 | 290 | 299 | +8 | +2.7% | 106,700 |
| 2025/06/17 | 286 | 293 | 286 | 291 | +4 | +1.4% | 85,200 |
| 2025/06/16 | 287 | 289 | 283 | 287 | ±0 | ±0% | 93,400 |
| 2025/06/13 | 293 | 293 | 283 | 287 | -4 | -1.4% | 146,000 |
| 2025/06/12 | 291 | 293 | 290 | 291 | +1 | +0.3% | 35,700 |
| 2025/06/11 | 292 | 295 | 290 | 290 | ±0 | ±0% | 110,700 |
| 2025/06/10 | 286 | 292 | 286 | 290 | +4 | +1.4% | 68,000 |
| 2025/06/09 | 289 | 290 | 284 | 286 | -1 | -0.3% | 105,700 |
| 2025/06/06 | 287 | 291 | 286 | 287 | -1 | -0.3% | 51,400 |
| 2025/06/05 | 290 | 292 | 285 | 288 | -2 | -0.7% | 128,100 |
| 2025/06/04 | 286 | 294 | 286 | 290 | +4 | +1.4% | 97,200 |
| 2025/06/03 | 287 | 288 | 284 | 286 | -1 | -0.3% | 127,300 |
| 2025/06/02 | 299 | 299 | 287 | 287 | -12 | -4% | 186,400 |
| 2025/05/30 | 293 | 300 | 292 | 299 | +6 | +2% | 136,400 |
| 2025/05/29 | 295 | 297 | 293 | 293 | -2 | -0.7% | 47,300 |
| 2025/05/28 | 295 | 297 | 294 | 295 | +1 | +0.3% | 61,400 |
| 2025/05/27 | 294 | 298 | 294 | 294 | -1 | -0.3% | 60,400 |
| 2025/05/26 | 289 | 295 | 285 | 295 | +8 | +2.8% | 103,600 |
| 2025/05/23 | 290 | 291 | 287 | 287 | -3 | -1% | 56,900 |
| 2025/05/22 | 285 | 291 | 282 | 290 | +2 | +0.7% | 109,200 |
| 2025/05/21 | 287 | 293 | 286 | 288 | -1 | -0.3% | 135,400 |
| 2025/05/20 | 301 | 302 | 288 | 289 | -7 | -2.4% | 275,300 |
| 2025/05/19 | 298 | 298 | 291 | 296 | -2 | -0.7% | 151,900 |
| 2025/05/16 | 310 | 317 | 297 | 298 | -27 | -8.3% | 549,100 |
| 2025/05/15 | 329 | 329 | 323 | 325 | -1 | -0.3% | 95,200 |
| 2025/05/14 | 331 | 331 | 326 | 326 | -5 | -1.5% | 61,700 |
| 2025/05/13 | 328 | 335 | 326 | 331 | +7 | +2.2% | 175,100 |
| 2025/05/12 | 324 | 326 | 321 | 324 | +1 | +0.3% | 98,100 |
| 2025/05/09 | 321 | 326 | 319 | 323 | +3 | +0.9% | 143,100 |
| 2025/05/08 | 321 | 325 | 317 | 320 | -1 | -0.3% | 147,100 |
| 2025/05/07 | 317 | 322 | 315 | 321 | +4 | +1.3% | 54,600 |
| 2025/05/02 | 317 | 323 | 315 | 317 | +3 | +1% | 120,800 |
| 2025/05/01 | 313 | 316 | 310 | 314 | +4 | +1.3% | 90,000 |
| 2025/04/30 | 313 | 318 | 300 | 310 | -2 | -0.6% | 870,000 |
| 2025/04/28 | 309 | 321 | 304 | 312 | +4 | +1.3% | 455,800 |
| 2025/04/25 | 311 | 312 | 300 | 308 | -3 | -1% | 201,000 |
| 2025/04/24 | 308 | 314 | 304 | 311 | -2 | -0.6% | 126,200 |
| 2025/04/23 | 320 | 320 | 312 | 313 | -5 | -1.6% | 90,500 |
| 2025/04/22 | 316 | 319 | 313 | 318 | -1 | -0.3% | 52,800 |
251～
300
件表示中 / 6361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 | 44,100円 | +4.3% | +17.4% | 0.23% | 10.15倍 | 1.11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 |
| 焼肉坂井 | 7,100円 | +5.5% | +41.2% | 0.70% | 157.78倍 | 2.69倍 |
|
焼き肉、すし、居酒屋等外食約７０業態、４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| ガーデン | 228,100円 | +13.7% | +5.7% | 3.95% | 19.41倍 | 2.12倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| サイプレスＨＤ | 135,300円 | +9.0% | +15.1% | 0.74% | 33.16倍 | 6.76倍 |
|
３６種の外食・総菜チェーンを全国展開。主力は「築地食堂源ちゃん」。商業施設への出店に強み |
| ｊＧｒｏｕｐ | 127,300円 | +2.0% | +4.8% | 0.39% | 59.71倍 | 18.91倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
