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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/11 | 155.8 | 155.8 | 155.8 | 155.8 | +2.5 | +1.6% | 1,200 |
| 2010/06/10 | 151.5 | 153.3 | 151.5 | 153.3 | +6.6 | +4.5% | 4,200 |
| 2010/06/09 | 147.5 | 147.5 | 146.7 | 146.7 | -0.8 | -0.5% | 1,800 |
| 2010/06/08 | 151.7 | 151.7 | 147.5 | 147.5 | -4.2 | -2.8% | 6,600 |
| 2010/06/07 | 151.7 | 151.7 | 151.7 | 151.7 | +5 | +3.4% | 4,800 |
| 2010/06/04 | 149.2 | 149.2 | 146.7 | 146.7 | -0.1 | -0.1% | 1,800 |
| 2010/06/03 | 148 | 151.7 | 146.7 | 146.8 | - | - | 4,200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 145.5 | 148 | 145.5 | 148 | +2 | +1.4% | 3,000 |
| 2010/05/31 | 146 | 146 | 146 | 146 | -2.5 | -1.7% | 3,000 |
| 2010/05/28 | 148.5 | 148.5 | 148.5 | 148.5 | -1.5 | -1% | 600 |
| 2010/05/27 | 148.3 | 150 | 147 | 150 | -3.3 | -2.2% | 2,400 |
| 2010/05/26 | 153.3 | 153.3 | 153.3 | 153.3 | +5.6 | +3.8% | 600 |
| 2010/05/25 | 150 | 150 | 147.5 | 147.7 | -3.5 | -2.3% | 8,400 |
| 2010/05/24 | 151.2 | 151.2 | 151.2 | 151.2 | +0.2 | +0.1% | 4,200 |
| 2010/05/21 | 152.5 | 152.5 | 150.8 | 151 | -6.5 | -4.1% | 8,400 |
| 2010/05/20 | 155.2 | 157.5 | 155.2 | 157.5 | -2.5 | -1.6% | 7,800 |
| 2010/05/19 | 155 | 160 | 155 | 160 | +3.2 | +2% | 3,000 |
| 2010/05/18 | 164.2 | 164.2 | 156.7 | 156.8 | -6.5 | -4% | 9,600 |
| 2010/05/17 | 162.5 | 163.3 | 162.5 | 163.3 | -1.5 | -0.9% | 11,400 |
| 2010/05/14 | 163.3 | 170.8 | 161.7 | 164.8 | +3.1 | +1.9% | 27,600 |
| 2010/05/13 | 161.7 | 165 | 160 | 161.7 | +2.5 | +1.6% | 14,400 |
| 2010/05/12 | 161.7 | 161.7 | 159.2 | 159.2 | -0.1 | -0.1% | 7,200 |
| 2010/05/11 | 161.7 | 161.7 | 159.3 | 159.3 | -2.4 | -1.5% | 13,200 |
| 2010/05/10 | 159.5 | 161.7 | 158.3 | 161.7 | +2.2 | +1.4% | 9,600 |
| 2010/05/07 | 158.3 | 166.7 | 153.7 | 159.5 | +1.2 | +0.8% | 26,400 |
| 2010/05/06 | 160.8 | 163.3 | 158.3 | 158.3 | -4.2 | -2.6% | 15,600 |
| 2010/04/30 | 161.8 | 170.7 | 161.8 | 162.5 | +1.8 | +1.1% | 45,600 |
3701～
3750
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% | 10.42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% | 9.56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 | 2.08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
