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 |
|---|---|---|---|---|---|---|---|
| 2011/07/07 | 209 | 209 | 201.7 | 201.7 | -7.5 | -3.6% | 13,800 |
| 2011/07/06 | 206.7 | 209.2 | 205.2 | 209.2 | +0.2 | +0.1% | 2,400 |
| 2011/07/05 | 205.8 | 209 | 202.5 | 209 | +1.5 | +0.7% | 14,400 |
| 2011/07/04 | 199.7 | 211.7 | 199.7 | 207.5 | +10.8 | +5.5% | 37,800 |
| 2011/07/01 | 193.7 | 197.7 | 193.7 | 196.7 | +3 | +1.5% | 10,200 |
| 2011/06/30 | 195 | 195.5 | 193.7 | 193.7 | +0.7 | +0.4% | 19,200 |
| 2011/06/29 | 196.5 | 196.5 | 193 | 193 | +1 | +0.5% | 13,800 |
| 2011/06/28 | 195.8 | 195.8 | 192 | 192 | -1.3 | -0.7% | 1,800 |
| 2011/06/27 | 194.2 | 195 | 193.3 | 193.3 | -0.5 | -0.3% | 4,200 |
| 2011/06/24 | 193.8 | 193.8 | 193.8 | 193.8 | +5 | +2.6% | 4,200 |
| 2011/06/23 | 193.3 | 193.7 | 188.8 | 188.8 | -4.5 | -2.3% | 7,800 |
| 2011/06/22 | 192 | 193.3 | 192 | 193.3 | +2.5 | +1.3% | 10,800 |
| 2011/06/21 | 192.5 | 192.5 | 190.7 | 190.8 | -1.7 | -0.9% | 4,800 |
| 2011/06/20 | 193.3 | 193.3 | 189.5 | 192.5 | -0.7 | -0.4% | 8,400 |
| 2011/06/17 | 189.3 | 193.2 | 189.3 | 193.2 | +4.4 | +2.3% | 6,000 |
| 2011/06/16 | 189.3 | 193 | 188.7 | 188.8 | -10.5 | -5.3% | 12,600 |
| 2011/06/15 | 200 | 200 | 188.3 | 199.3 | +6.1 | +3.2% | 31,800 |
| 2011/06/14 | 183.3 | 193.2 | 180.3 | 193.2 | +13.2 | +7.3% | 28,800 |
| 2011/06/13 | 176.8 | 180 | 175.8 | 180 | +4.8 | +2.7% | 8,400 |
| 2011/06/10 | 178 | 178.3 | 175.2 | 175.2 | -2.8 | -1.6% | 4,800 |
| 2011/06/09 | 174.2 | 178 | 172 | 178 | +5.5 | +3.2% | 8,400 |
| 2011/06/08 | 174.8 | 174.8 | 172.2 | 172.5 | -2.3 | -1.3% | 3,600 |
| 2011/06/07 | 171.3 | 174.8 | 171.3 | 174.8 | +3.5 | +2% | 3,000 |
| 2011/06/06 | 174.2 | 174.8 | 171.3 | 171.3 | -3 | -1.7% | 7,800 |
| 2011/06/03 | 169.7 | 175 | 169.7 | 174.3 | +4.3 | +2.5% | 4,200 |
| 2011/06/02 | 173.5 | 173.5 | 168.5 | 170 | -4 | -2.3% | 4,800 |
| 2011/06/01 | 170.5 | 174 | 170.5 | 174 | +4.7 | +2.8% | 1,800 |
| 2011/05/31 | 172 | 172 | 169.3 | 169.3 | -2.7 | -1.6% | 4,200 |
| 2011/05/30 | 172.5 | 173.5 | 172 | 172 | -1.2 | -0.7% | 2,400 |
| 2011/05/27 | 175.8 | 175.8 | 173.2 | 173.2 | -2.6 | -1.5% | 3,600 |
| 2011/05/26 | 171.8 | 175.8 | 170 | 175.8 | -2.7 | -1.5% | 13,200 |
| 2011/05/25 | 171.7 | 178.5 | 171.7 | 178.5 | +6.8 | +4% | 16,800 |
| 2011/05/24 | 170.5 | 171.7 | 167.2 | 171.7 | +0.4 | +0.2% | 6,600 |
| 2011/05/23 | 168.3 | 171.3 | 167.8 | 171.3 | +1.6 | +0.9% | 7,200 |
| 2011/05/20 | 167.2 | 169.7 | 167.2 | 169.7 | +2.4 | +1.4% | 3,000 |
| 2011/05/19 | 167.5 | 167.5 | 167.2 | 167.3 | -0.2 | -0.1% | 3,000 |
| 2011/05/18 | 168 | 169.8 | 167.5 | 167.5 | -0.5 | -0.3% | 4,800 |
| 2011/05/17 | 166.7 | 169 | 163.7 | 168 | -0.3 | -0.2% | 16,800 |
| 2011/05/16 | 170.3 | 170.3 | 168.3 | 168.3 | -1.7 | -1% | 25,200 |
| 2011/05/13 | 174 | 175 | 168.7 | 170 | -4.2 | -2.4% | 23,400 |
| 2011/05/12 | 176.7 | 179.2 | 173.3 | 174.2 | -2.5 | -1.4% | 19,800 |
| 2011/05/11 | 175 | 176.7 | 172.5 | 176.7 | +1.7 | +1% | 11,400 |
| 2011/05/10 | 173.3 | 175 | 171.8 | 175 | +1.7 | +1% | 4,200 |
| 2011/05/09 | 174.7 | 175.8 | 173.3 | 173.3 | -1.4 | -0.8% | 9,000 |
| 2011/05/06 | 174.7 | 174.7 | 174.7 | 174.7 | -0.5 | -0.3% | 1,200 |
| 2011/05/02 | 170.8 | 175.3 | 170.8 | 175.2 | +5.5 | +3.2% | 12,000 |
| 2011/04/28 | 170.8 | 170.8 | 168.3 | 169.7 | +1.4 | +0.8% | 12,000 |
| 2011/04/27 | 168.3 | 171.5 | 167.7 | 168.3 | -4.2 | -2.4% | 11,400 |
| 2011/04/26 | 171.7 | 172.5 | 167 | 172.5 | +0.8 | +0.5% | 7,800 |
| 2011/04/25 | 179.7 | 179.7 | 171.7 | 171.7 | -4.1 | -2.3% | 20,400 |
3401～
3450
件表示中 / 6088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 | 28,700円 | +3.8% | +3.6% | 0.35% | 6.20倍 | 0.82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 |
| ハチバン | 339,500円 | +4.7% | -9.3% | 0.59% | 35.27倍 | 2.72倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| きちりＨＤ | 91,700円 | +9.1% | +91.0% | 0.82% | 23.03倍 | 5.23倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| スーパーＶ | 81,700円 | - | - | - | - | 6.44倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| 魁力屋 | 182,000円 | +14.1% | +13.6% | 1.26% | 16.59倍 | 2.08倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
市場注目の銘柄
チャート関連のコラム
