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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 160.2 | 163.2 | 160 | 160.7 | -3 | -1.8% | 3,000 |
| 2010/04/27 | 159.8 | 163.8 | 159 | 163.7 | +1.4 | +0.9% | 11,400 |
| 2010/04/26 | 157.5 | 164 | 157.5 | 162.3 | +2.3 | +1.4% | 7,800 |
| 2010/04/23 | 156.2 | 160 | 155.2 | 160 | - | - | 16,800 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 152 | 152.2 | 151.2 | 152.2 | +0.2 | +0.1% | 5,400 |
| 2010/04/20 | 154.3 | 154.3 | 152 | 152 | +0.2 | +0.1% | 9,600 |
| 2010/04/19 | 160 | 160 | 149.2 | 151.8 | -9 | -5.6% | 31,800 |
| 2010/04/16 | 158.2 | 168 | 158.2 | 160.8 | +6.5 | +4.2% | 20,400 |
| 2010/04/15 | 158.3 | 158.3 | 153.3 | 154.3 | -3.7 | -2.3% | 25,800 |
| 2010/04/14 | 146.3 | 158 | 146.3 | 158 | +9.8 | +6.6% | 28,800 |
| 2010/04/13 | 148.3 | 148.3 | 148.2 | 148.2 | +2.4 | +1.6% | 4,800 |
| 2010/04/12 | 150 | 150.2 | 145 | 145.8 | - | - | 12,600 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 150 | 150 | 150 | 150 | +3.3 | +2.2% | 600 |
| 2010/04/07 | 145 | 147.3 | 145 | 146.7 | -0.5 | -0.3% | 3,000 |
| 2010/04/06 | 147.3 | 147.3 | 147.2 | 147.2 | +0.4 | +0.3% | 1,800 |
| 2010/04/05 | 150 | 150 | 146.8 | 146.8 | -2.4 | -1.6% | 3,000 |
| 2010/04/02 | 149.2 | 149.2 | 149.2 | 149.2 | -0.8 | -0.5% | 600 |
| 2010/04/01 | 151.7 | 151.7 | 149.2 | 150 | -3.2 | -2.1% | 6,000 |
| 2010/03/31 | 150 | 153.2 | 150 | 153.2 | +3.2 | +2.1% | 1,200 |
| 2010/03/30 | 148.3 | 150 | 148.3 | 150 | -0.8 | -0.5% | 2,400 |
| 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 |
3751～
3800
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
