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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 290 | 302.8 | 288.3 | 302.2 | +13.9 | +4.8% | 100,800 |
| 2007/01/18 | 283.3 | 288.3 | 281.1 | 288.3 | +7.7 | +2.7% | 68,400 |
| 2007/01/17 | 280.6 | 280.6 | 280.6 | 280.6 | ±0 | ±0% | 1,800 |
| 2007/01/16 | 284.4 | 284.4 | 279.4 | 280.6 | +1.7 | +0.6% | 16,200 |
| 2007/01/15 | 278.9 | 283.3 | 278.9 | 278.9 | ±0 | ±0% | 12,600 |
| 2007/01/12 | 273.9 | 278.9 | 273.9 | 278.9 | +1.1 | +0.4% | 9,000 |
| 2007/01/11 | 272.2 | 277.8 | 272.2 | 277.8 | +5.6 | +2.1% | 3,600 |
| 2007/01/10 | 272.2 | 275 | 270 | 272.2 | -2.8 | -1% | 30,600 |
| 2007/01/09 | 278.3 | 278.3 | 275 | 275 | -3.9 | -1.4% | 30,600 |
| 2007/01/05 | 282.2 | 282.2 | 278.9 | 278.9 | -2.2 | -0.8% | 32,400 |
| 2007/01/04 | 282.2 | 282.2 | 281.1 | 281.1 | -1.1 | -0.4% | 9,000 |
| 2006/12/29 | 283.9 | 283.9 | 280.6 | 282.2 | +3.9 | +1.4% | 10,800 |
| 2006/12/28 | 288.3 | 288.3 | 277.8 | 278.3 | -8.4 | -2.9% | 73,800 |
| 2006/12/27 | 288.9 | 288.9 | 286.1 | 286.7 | +3.4 | +1.2% | 12,600 |
| 2006/12/26 | 282.2 | 283.3 | 279.4 | 283.3 | -2.8 | -1% | 84,600 |
| 2006/12/25 | 286.1 | 288.9 | 282.8 | 286.1 | -2.8 | -1% | 88,200 |
| 2006/12/22 | 294.4 | 294.4 | 288.9 | 288.9 | -6.1 | -2.1% | 46,800 |
| 2006/12/21 | 299.4 | 300 | 295 | 295 | -3.3 | -1.1% | 36,000 |
| 2006/12/20 | 305 | 305.6 | 298.3 | 298.3 | -3.9 | -1.3% | 63,000 |
| 2006/12/19 | 299.4 | 302.2 | 298.9 | 302.2 | +5 | +1.7% | 45,000 |
| 2006/12/18 | 294.4 | 297.2 | 293.3 | 297.2 | +7.8 | +2.7% | 30,600 |
| 2006/12/15 | 292.8 | 295.6 | 289.4 | 289.4 | +0.5 | +0.2% | 59,400 |
| 2006/12/14 | 292.8 | 293.3 | 288.9 | 288.9 | -4.4 | -1.5% | 72,000 |
| 2006/12/13 | 293.9 | 293.9 | 292.2 | 293.3 | -0.6 | -0.2% | 27,000 |
| 2006/12/12 | 298.9 | 298.9 | 293.3 | 293.9 | -2.2 | -0.7% | 52,200 |
| 2006/12/11 | 296.1 | 300.6 | 296.1 | 296.1 | +1.7 | +0.6% | 59,400 |
| 2006/12/08 | 297.2 | 297.2 | 294.4 | 294.4 | -0.6 | -0.2% | 55,800 |
| 2006/12/07 | 294.4 | 300 | 294.4 | 295 | -3.9 | -1.3% | 41,400 |
| 2006/12/06 | 294.4 | 302.8 | 291.7 | 298.9 | +4.5 | +1.5% | 75,600 |
| 2006/12/05 | 300 | 300 | 293.3 | 294.4 | -5.6 | -1.9% | 104,400 |
| 2006/12/04 | 306.7 | 306.7 | 300 | 300 | -10.6 | -3.4% | 81,000 |
| 2006/12/01 | 314.4 | 314.4 | 300.6 | 310.6 | -5.5 | -1.7% | 66,600 |
| 2006/11/30 | 306.1 | 317.8 | 297.8 | 316.1 | -28.9 | -8.4% | 381,600 |
| 2006/11/29 | 350.6 | 354.4 | 345 | 345 | -4.4 | -1.3% | 21,600 |
| 2006/11/28 | 340.6 | 349.4 | 340.6 | 349.4 | -0.6 | -0.2% | 7,200 |
| 2006/11/27 | 345.6 | 350 | 326.1 | 350 | -6.7 | -1.9% | 145,800 |
| 2006/11/24 | 346.1 | 370.6 | 346.1 | 356.7 | +10.6 | +3.1% | 55,800 |
| 2006/11/22 | 332.2 | 346.1 | 332.2 | 346.1 | +15 | +4.5% | 39,600 |
| 2006/11/21 | 330.6 | 336.1 | 330.6 | 331.1 | -5 | -1.5% | 18,000 |
| 2006/11/20 | 344.4 | 344.4 | 336.1 | 336.1 | -8.3 | -2.4% | 30,600 |
| 2006/11/17 | 351.7 | 355.6 | 344.4 | 344.4 | -4.5 | -1.3% | 28,800 |
| 2006/11/16 | 348.9 | 348.9 | 348.9 | 348.9 | -6.7 | -1.9% | 1,800 |
| 2006/11/15 | 355.6 | 355.6 | 355.6 | 355.6 | +11.2 | +3.3% | 1,800 |
| 2006/11/14 | 345 | 347.8 | 344.4 | 344.4 | +3.3 | +1% | 18,000 |
| 2006/11/13 | 347.2 | 347.2 | 341.1 | 341.1 | -8.9 | -2.5% | 18,000 |
| 2006/11/10 | 350 | 350 | 350 | 350 | -5.6 | -1.6% | 1,800 |
| 2006/11/09 | 356.1 | 357.2 | 350 | 355.6 | +5 | +1.4% | 10,800 |
| 2006/11/08 | 357.8 | 357.8 | 350.6 | 350.6 | -6.6 | -1.8% | 27,000 |
| 2006/11/07 | 356.7 | 365 | 356.7 | 357.2 | +3.9 | +1.1% | 57,600 |
| 2006/11/06 | 335.6 | 358.9 | 334.4 | 353.3 | +17.7 | +5.3% | 140,400 |
4551～
4600
件表示中 / 6145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 | 33,100円 | +3.8% | +3.6% | 0.30% | 7.15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 |
| ライトオン | 33,900円 | -27.6% | - | 0.00% | - | 18.12倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| サツドラＨＤ | 83,600円 | +1.8% | +3.2% | 1.44% | 14.38倍 | 1.17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 | 419,000円 | +12.2% | +1.6% | 1.62% | 12.37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 |
| サンデー | 106,800円 | +2.6% | - | 0.47% | 1148.39倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
