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 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 158.3 | 158.3 | 148.3 | 150.8 | +4.1 | +2.8% | 8,400 |
| 2010/03/26 | 149.2 | 151.5 | 144.2 | 146.7 | -2.5 | -1.7% | 7,800 |
| 2010/03/25 | 150.5 | 150.5 | 142 | 149.2 | -1.3 | -0.9% | 11,400 |
| 2010/03/24 | 150.5 | 150.5 | 150.5 | 150.5 | +0.5 | +0.3% | 1,800 |
| 2010/03/23 | 145.7 | 150 | 145.7 | 150 | +9.3 | +6.6% | 9,600 |
| 2010/03/19 | 140.7 | 140.7 | 140.7 | 140.7 | -5 | -3.4% | 600 |
| 2010/03/18 | 145.7 | 145.7 | 145.7 | 145.7 | - | - | 1,800 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 143.3 | 143.3 | 143.3 | 143.3 | +3.6 | +2.6% | 600 |
| 2010/03/15 | 138.3 | 139.7 | 138.3 | 139.7 | +1.4 | +1% | 4,200 |
| 2010/03/12 | 138.3 | 138.3 | 138.3 | 138.3 | - | - | 600 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 137.5 | 138.3 | 137.5 | 138.3 | ±0 | ±0% | 2,400 |
| 2010/03/09 | 137.5 | 138.3 | 137.5 | 138.3 | +3.3 | +2.4% | 1,800 |
| 2010/03/08 | 139.7 | 139.7 | 134.7 | 135 | - | - | 3,000 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 135 | 137.5 | 135 | 137.5 | - | - | 2,400 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 136.7 | 138.3 | 136.7 | 138.3 | ±0 | ±0% | 1,800 |
| 2010/02/26 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 2,400 |
| 2010/02/25 | 140 | 140 | 136.7 | 138.3 | ±0 | ±0% | 5,400 |
| 2010/02/24 | 136.7 | 138.3 | 135 | 138.3 | +1.6 | +1.2% | 2,400 |
| 2010/02/23 | 141.7 | 141.7 | 136.7 | 136.7 | -6.6 | -4.6% | 5,400 |
| 2010/02/22 | 144.7 | 144.7 | 143.3 | 143.3 | -3.9 | -2.6% | 3,600 |
| 2010/02/19 | 146.7 | 147.2 | 146.7 | 147.2 | ±0 | ±0% | 2,400 |
| 2010/02/18 | 147.2 | 147.2 | 147.2 | 147.2 | +0.5 | +0.3% | 4,800 |
| 2010/02/17 | 146.7 | 146.7 | 146.7 | 146.7 | -0.1 | -0.1% | 1,200 |
| 2010/02/16 | 146.7 | 146.8 | 146.7 | 146.8 | -1 | -0.7% | 8,400 |
| 2010/02/15 | 147.7 | 147.8 | 147.7 | 147.8 | -1.9 | -1.3% | 3,000 |
| 2010/02/12 | 149.7 | 149.7 | 149.7 | 149.7 | +2 | +1.4% | 1,200 |
| 2010/02/10 | 145 | 147.7 | 145 | 147.7 | +1.4 | +1% | 6,000 |
| 2010/02/09 | 143.3 | 146.3 | 143.3 | 146.3 | -0.2 | -0.1% | 9,000 |
| 2010/02/08 | 144.2 | 146.5 | 144.2 | 146.5 | -0.2 | -0.1% | 3,600 |
| 2010/02/05 | 146.7 | 146.7 | 146.7 | 146.7 | -0.6 | -0.4% | 600 |
| 2010/02/04 | 147.3 | 147.3 | 147.3 | 147.3 | +0.5 | +0.3% | 600 |
| 2010/02/03 | 146.8 | 146.8 | 146.8 | 146.8 | +1.8 | +1.2% | 600 |
| 2010/02/02 | 143.8 | 145 | 143.8 | 145 | +3.7 | +2.6% | 1,800 |
| 2010/02/01 | 141.3 | 141.3 | 141.3 | 141.3 | ±0 | ±0% | 4,800 |
| 2010/01/29 | 144.5 | 144.5 | 141.3 | 141.3 | -1.4 | -1% | 6,600 |
| 2010/01/28 | 141.7 | 142.7 | 141.7 | 142.7 | +2.7 | +1.9% | 7,200 |
| 2010/01/27 | 142.2 | 142.2 | 140 | 140 | -1.7 | -1.2% | 5,400 |
| 2010/01/26 | 141.7 | 141.8 | 141.7 | 141.7 | +0.2 | +0.1% | 7,800 |
| 2010/01/25 | 141.7 | 141.7 | 141.5 | 141.5 | +1.5 | +1.1% | 4,800 |
| 2010/01/22 | 139.7 | 140 | 139.7 | 140 | +0.2 | +0.1% | 1,800 |
| 2010/01/21 | 139.8 | 139.8 | 139.8 | 139.8 | -0.2 | -0.1% | 2,400 |
| 2010/01/20 | 138 | 140 | 138 | 140 | +1.8 | +1.3% | 8,400 |
| 2010/01/19 | 138.2 | 138.2 | 138.2 | 138.2 | +1.5 | +1.1% | 600 |
| 2010/01/18 | 136.7 | 137 | 136.7 | 136.7 | -2.3 | -1.7% | 1,800 |
| 2010/01/15 | 134 | 139 | 134 | 139 | +4 | +3% | 2,400 |
3701～
3750
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
