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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,806 | 1,881 | 1,774 | 1,871 | +65 | +3.6% | 194,900 |
| 2023/11/22 | 1,769 | 1,833 | 1,758 | 1,806 | +28 | +1.6% | 159,700 |
| 2023/11/21 | 1,757 | 1,814 | 1,744 | 1,778 | +43 | +2.5% | 303,500 |
| 2023/11/20 | 1,650 | 1,746 | 1,632 | 1,735 | +85 | +5.2% | 217,900 |
| 2023/11/17 | 1,608 | 1,676 | 1,602 | 1,650 | +11 | +0.7% | 214,300 |
| 2023/11/16 | 1,782 | 1,783 | 1,620 | 1,639 | -121 | -6.9% | 510,000 |
| 2023/11/15 | 1,600 | 1,760 | 1,582 | 1,760 | +300 | +20.5% | 534,900 |
| 2023/11/14 | 1,483 | 1,493 | 1,448 | 1,460 | -17 | -1.2% | 131,800 |
| 2023/11/13 | 1,499 | 1,506 | 1,467 | 1,477 | -7 | -0.5% | 68,100 |
| 2023/11/10 | 1,461 | 1,497 | 1,448 | 1,484 | +4 | +0.3% | 31,700 |
| 2023/11/09 | 1,469 | 1,486 | 1,447 | 1,480 | +11 | +0.7% | 36,800 |
| 2023/11/08 | 1,507 | 1,520 | 1,460 | 1,469 | -48 | -3.2% | 64,400 |
| 2023/11/07 | 1,545 | 1,549 | 1,503 | 1,517 | -4 | -0.3% | 45,900 |
| 2023/11/06 | 1,440 | 1,531 | 1,428 | 1,521 | +107 | +7.6% | 97,200 |
| 2023/11/02 | 1,414 | 1,430 | 1,402 | 1,414 | +3 | +0.2% | 35,400 |
| 2023/11/01 | 1,442 | 1,444 | 1,386 | 1,411 | +20 | +1.4% | 75,800 |
| 2023/10/31 | 1,359 | 1,399 | 1,325 | 1,391 | +32 | +2.4% | 92,800 |
| 2023/10/30 | 1,365 | 1,386 | 1,342 | 1,359 | -25 | -1.8% | 54,400 |
| 2023/10/27 | 1,358 | 1,387 | 1,334 | 1,384 | +33 | +2.4% | 61,100 |
| 2023/10/26 | 1,370 | 1,379 | 1,345 | 1,351 | -39 | -2.8% | 55,300 |
| 2023/10/25 | 1,379 | 1,432 | 1,377 | 1,390 | +28 | +2.1% | 105,700 |
| 2023/10/24 | 1,304 | 1,362 | 1,243 | 1,362 | +68 | +5.3% | 154,900 |
| 2023/10/23 | 1,350 | 1,360 | 1,294 | 1,294 | -77 | -5.6% | 120,700 |
| 2023/10/20 | 1,375 | 1,381 | 1,331 | 1,371 | -16 | -1.2% | 87,700 |
| 2023/10/19 | 1,411 | 1,425 | 1,368 | 1,387 | -49 | -3.4% | 116,000 |
| 2023/10/18 | 1,464 | 1,491 | 1,428 | 1,436 | -28 | -1.9% | 73,100 |
| 2023/10/17 | 1,510 | 1,539 | 1,446 | 1,464 | -46 | -3% | 122,400 |
| 2023/10/16 | 1,503 | 1,555 | 1,492 | 1,510 | -9 | -0.6% | 62,400 |
| 2023/10/13 | 1,575 | 1,575 | 1,514 | 1,519 | -68 | -4.3% | 82,500 |
| 2023/10/12 | 1,611 | 1,611 | 1,567 | 1,587 | -24 | -1.5% | 37,500 |
| 2023/10/11 | 1,600 | 1,625 | 1,585 | 1,611 | +8 | +0.5% | 21,300 |
| 2023/10/10 | 1,605 | 1,633 | 1,581 | 1,603 | +1 | +0.1% | 37,800 |
| 2023/10/06 | 1,595 | 1,625 | 1,580 | 1,602 | +22 | +1.4% | 40,600 |
| 2023/10/05 | 1,550 | 1,592 | 1,519 | 1,580 | +47 | +3.1% | 88,700 |
| 2023/10/04 | 1,574 | 1,604 | 1,512 | 1,533 | -103 | -6.3% | 173,500 |
| 2023/10/03 | 1,665 | 1,694 | 1,635 | 1,636 | -22 | -1.3% | 96,800 |
| 2023/10/02 | 1,763 | 1,764 | 1,654 | 1,658 | -97 | -5.5% | 153,600 |
| 2023/09/29 | 1,775 | 1,812 | 1,731 | 1,755 | -8 | -0.5% | 86,400 |
| 2023/09/28 | 1,845 | 1,899 | 1,731 | 1,763 | -62 | -3.4% | 219,200 |
| 2023/09/27 | 1,800 | 1,842 | 1,790 | 1,825 | +35 | +2% | 187,700 |
| 2023/09/26 | 1,793 | 1,805 | 1,762 | 1,790 | +26 | +1.5% | 70,600 |
| 2023/09/25 | 1,781 | 1,795 | 1,747 | 1,764 | -18 | -1% | 102,800 |
| 2023/09/22 | 1,788 | 1,820 | 1,773 | 1,782 | -6 | -0.3% | 55,600 |
| 2023/09/21 | 1,798 | 1,820 | 1,756 | 1,788 | -22 | -1.2% | 57,600 |
| 2023/09/20 | 1,859 | 1,885 | 1,805 | 1,810 | -60 | -3.2% | 68,900 |
| 2023/09/19 | 1,810 | 1,906 | 1,790 | 1,870 | +56 | +3.1% | 122,600 |
| 2023/09/15 | 1,838 | 1,850 | 1,791 | 1,814 | -6 | -0.3% | 73,000 |
| 2023/09/14 | 1,810 | 1,831 | 1,783 | 1,820 | +15 | +0.8% | 70,300 |
| 2023/09/13 | 1,777 | 1,825 | 1,764 | 1,805 | +25 | +1.4% | 58,000 |
| 2023/09/12 | 1,830 | 1,865 | 1,765 | 1,780 | -32 | -1.8% | 94,600 |
351～
400
件表示中 / 6069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 | 32,100円 | +3.8% | +3.6% | 0.31% | 6.94倍 | 0.96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 |
| サンデー | 107,800円 | +2.6% | - | 0.46% | 1159.14倍 | 1.27倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ジーフット | 27,300円 | 0.0% | - | 0.00% | 1186.96倍 | -1.10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 |
| ＡＰＨＤ | 89,200円 | -2.9% | - | 0.00% | 80.07倍 | -2877.42倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ハルメクＨＤ | 104,000円 | +8.2% | +39.5% | 1.92% | 18.98倍 | 1.46倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
