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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 153.3 | 153.3 | 153.3 | 153.3 | - | - | 600 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 151.7 | 154 | 151.7 | 154 | +2.3 | +1.5% | 1,800 |
| 2010/08/17 | 151.3 | 151.7 | 151.3 | 151.7 | +0.7 | +0.5% | 1,200 |
| 2010/08/16 | 150.8 | 153.7 | 150.8 | 151 | +0.2 | +0.1% | 7,800 |
| 2010/08/13 | 154.5 | 156.5 | 150.2 | 150.8 | -1.2 | -0.8% | 17,400 |
| 2010/08/12 | 150.7 | 152 | 150 | 152 | -0.5 | -0.3% | 9,000 |
| 2010/08/11 | 156.2 | 156.2 | 151 | 152.5 | -0.8 | -0.5% | 7,800 |
| 2010/08/10 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 6,000 |
| 2010/08/09 | 156.8 | 156.8 | 153.3 | 153.3 | -0.2 | -0.1% | 4,200 |
| 2010/08/06 | 153.5 | 153.5 | 153.5 | 153.5 | +0.2 | +0.1% | 3,600 |
| 2010/08/05 | 153.3 | 153.3 | 153.3 | 153.3 | +0.1 | +0.1% | 6,600 |
| 2010/08/04 | 153.2 | 153.2 | 153.2 | 153.2 | ±0 | ±0% | 600 |
| 2010/08/03 | 156.7 | 156.7 | 150.8 | 153.2 | -3.5 | -2.2% | 4,200 |
| 2010/08/02 | 153.7 | 156.7 | 153.7 | 156.7 | +3.4 | +2.2% | 1,800 |
| 2010/07/30 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 600 |
| 2010/07/29 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 1,200 |
| 2010/07/28 | 153.3 | 153.3 | 153.3 | 153.3 | +0.1 | +0.1% | 8,400 |
| 2010/07/27 | 152.8 | 153.2 | 152.8 | 153.2 | -0.1 | -0.1% | 12,600 |
| 2010/07/26 | 150.2 | 153.3 | 150.2 | 153.3 | - | - | 3,600 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 150.2 | 150.2 | 150.2 | 150.2 | +0.2 | +0.1% | 600 |
| 2010/07/21 | 150.2 | 150.2 | 150 | 150 | - | - | 1,800 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 150.2 | 151.7 | 150.2 | 151.7 | +0.9 | +0.6% | 2,400 |
| 2010/07/15 | 148.5 | 150.8 | 148.5 | 150.8 | +1.6 | +1.1% | 2,400 |
| 2010/07/14 | 149.2 | 149.2 | 149.2 | 149.2 | -5 | -3.2% | 600 |
| 2010/07/13 | 153 | 154.2 | 150.5 | 154.2 | -0.5 | -0.3% | 6,000 |
| 2010/07/12 | 154.7 | 154.7 | 154.7 | 154.7 | +7.5 | +5.1% | 1,800 |
| 2010/07/09 | 147.2 | 147.2 | 147.2 | 147.2 | - | - | 1,200 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 147.3 | 147.3 | 147.2 | 147.2 | +0.4 | +0.3% | 1,200 |
| 2010/07/06 | 146.8 | 146.8 | 146.8 | 146.8 | -2.5 | -1.7% | 9,000 |
| 2010/07/05 | 153.3 | 153.3 | 149.3 | 149.3 | -2.7 | -1.8% | 1,800 |
| 2010/07/02 | 150 | 152 | 150 | 152 | +3.5 | +2.4% | 1,800 |
| 2010/07/01 | 152.5 | 152.5 | 148.5 | 148.5 | -4.7 | -3.1% | 2,400 |
| 2010/06/30 | 150 | 153.2 | 150 | 153.2 | +3.2 | +2.1% | 2,400 |
| 2010/06/29 | 150.8 | 150.8 | 150 | 150 | - | - | 1,200 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 153.3 | 153.3 | 153.3 | 153.3 | -2.5 | -1.6% | 2,400 |
| 2010/06/24 | 153 | 158.3 | 152.5 | 155.8 | +2.8 | +1.8% | 29,400 |
| 2010/06/23 | 153 | 153 | 153 | 153 | +5 | +3.4% | 600 |
| 2010/06/22 | 148 | 148 | 148 | 148 | -0.3 | -0.2% | 1,200 |
| 2010/06/21 | 148.3 | 148.3 | 148.3 | 148.3 | +0.6 | +0.4% | 1,800 |
| 2010/06/18 | 147.5 | 147.7 | 147.5 | 147.7 | - | - | 4,200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 149.2 | 150 | 149.2 | 150 | +0.8 | +0.5% | 1,200 |
| 2010/06/15 | 155.8 | 155.8 | 149.2 | 149.2 | -5.8 | -3.7% | 6,000 |
| 2010/06/14 | 160.8 | 160.8 | 153.3 | 155 | -0.8 | -0.5% | 10,800 |
3601～
3650
件表示中 / 6075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 | 32,600円 | +3.8% | +3.6% | 0.31% | 7.04倍 | 0.97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 |
| サツドラＨＤ | 85,700円 | +4.7% | +1.0% | 1.17% | 24.57倍 | 1.24倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ナルミヤ | 120,100円 | +12.4% | +42.1% | 4.83% | 7.15倍 | 1.68倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハンズマン | 81,000円 | +5.2% | +43.3% | 3.70% | 10.51倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 27,600円 | 0.0% | - | 0.00% | 1200.00倍 | -1.11倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
