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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 176.7 | 176.7 | 175.8 | 175.8 | ±0 | ±0% | 2,400 |
| 2010/09/22 | 175 | 175.8 | 175 | 175.8 | +0.8 | +0.5% | 10,200 |
| 2010/09/21 | 175 | 175 | 175 | 175 | +8.3 | +5% | 3,000 |
| 2010/09/17 | 173.3 | 173.3 | 166.7 | 166.7 | -8.3 | -4.7% | 7,800 |
| 2010/09/16 | 177.5 | 182.5 | 175 | 175 | -0.8 | -0.5% | 3,600 |
| 2010/09/15 | 187.8 | 187.8 | 174.2 | 175.8 | -11.5 | -6.1% | 29,400 |
| 2010/09/14 | 162.5 | 187.3 | 162.5 | 187.3 | +25 | +15.4% | 90,600 |
| 2010/09/13 | 158.3 | 165 | 158.3 | 162.3 | +4 | +2.5% | 17,400 |
| 2010/09/10 | 157.5 | 158.3 | 157.5 | 158.3 | +0.8 | +0.5% | 2,400 |
| 2010/09/09 | 157.3 | 157.5 | 157.3 | 157.5 | +1.7 | +1.1% | 2,400 |
| 2010/09/08 | 155 | 155.8 | 153.3 | 155.8 | +0.8 | +0.5% | 4,800 |
| 2010/09/07 | 155 | 155 | 155 | 155 | +2.2 | +1.4% | 600 |
| 2010/09/06 | 155.8 | 155.8 | 152.8 | 152.8 | -1.4 | -0.9% | 2,400 |
| 2010/09/03 | 154.2 | 154.2 | 154.2 | 154.2 | -0.8 | -0.5% | 600 |
| 2010/09/02 | 155 | 155 | 155 | 155 | +2.3 | +1.5% | 600 |
| 2010/09/01 | 152.7 | 152.7 | 152.7 | 152.7 | -0.8 | -0.5% | 600 |
| 2010/08/31 | 156 | 156 | 153.5 | 153.5 | -2.5 | -1.6% | 1,800 |
| 2010/08/30 | 156.7 | 156.7 | 156 | 156 | +3.5 | +2.3% | 7,200 |
| 2010/08/27 | 152.5 | 152.5 | 152.3 | 152.5 | +2.5 | +1.7% | 4,200 |
| 2010/08/26 | 147.3 | 150 | 147.3 | 150 | +2.8 | +1.9% | 3,600 |
| 2010/08/25 | 150 | 150 | 146.8 | 147.2 | -2.8 | -1.9% | 6,600 |
| 2010/08/24 | 151.7 | 151.7 | 150 | 150 | -3.3 | -2.2% | 6,000 |
| 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 |
3651～
3700
件表示中 / 6147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 | 32,900円 | +3.8% | +3.6% | 0.30% | 7.11倍 | 0.94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 |
| ハンズマン | 82,500円 | +1.7% | +5.5% | 3.64% | 10.41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 |
| メディ一光 | 317,500円 | +8.5% | +4.6% | 3.78% | 9.57倍 | 0.85倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| サツドラＨＤ | 82,900円 | +1.8% | +3.2% | 1.45% | 14.26倍 | 1.16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 |
| ダイワサイクル | 420,000円 | +12.2% | +1.6% | 1.62% | 12.40倍 | 2.09倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
市場注目の銘柄
チャート関連のコラム
