マミーマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 5,560 | 5,560 | 5,520 | 5,520 | -40 | -0.7% | 800 |
| 2025/07/03 | 5,560 | 5,580 | 5,520 | 5,560 | -20 | -0.4% | 2,500 |
| 2025/07/02 | 5,600 | 5,600 | 5,550 | 5,580 | -30 | -0.5% | 2,300 |
| 2025/07/01 | 5,510 | 5,620 | 5,440 | 5,610 | +100 | +1.8% | 6,400 |
| 2025/06/30 | 5,520 | 5,550 | 5,500 | 5,510 | -30 | -0.5% | 1,400 |
| 2025/06/27 | 5,500 | 5,580 | 5,470 | 5,540 | -10 | -0.2% | 5,400 |
| 2025/06/26 | 5,480 | 5,550 | 5,450 | 5,550 | +60 | +1.1% | 3,100 |
| 2025/06/25 | 5,550 | 5,550 | 5,430 | 5,490 | -60 | -1.1% | 8,200 |
| 2025/06/24 | 5,580 | 5,600 | 5,340 | 5,550 | ±0 | ±0% | 18,300 |
| 2025/06/23 | 5,480 | 5,570 | 5,460 | 5,550 | -20 | -0.4% | 2,700 |
| 2025/06/20 | 5,590 | 5,590 | 5,530 | 5,570 | -20 | -0.4% | 2,900 |
| 2025/06/19 | 5,590 | 5,620 | 5,580 | 5,590 | -10 | -0.2% | 1,400 |
| 2025/06/18 | 5,600 | 5,630 | 5,560 | 5,600 | -10 | -0.2% | 1,700 |
| 2025/06/17 | 5,630 | 5,630 | 5,410 | 5,610 | -50 | -0.9% | 6,900 |
| 2025/06/16 | 5,630 | 5,660 | 5,600 | 5,660 | ±0 | ±0% | 3,700 |
| 2025/06/13 | 5,720 | 5,720 | 5,590 | 5,660 | +40 | +0.7% | 1,900 |
| 2025/06/12 | 5,730 | 5,730 | 5,570 | 5,620 | -60 | -1.1% | 3,200 |
| 2025/06/11 | 5,620 | 5,700 | 5,550 | 5,680 | +70 | +1.2% | 5,600 |
| 2025/06/10 | 5,600 | 5,670 | 5,600 | 5,610 | +10 | +0.2% | 5,000 |
| 2025/06/09 | 5,650 | 5,680 | 5,580 | 5,600 | -50 | -0.9% | 3,300 |
| 2025/06/06 | 5,540 | 5,650 | 5,540 | 5,650 | +110 | +2% | 6,800 |
| 2025/06/05 | 5,790 | 5,790 | 5,510 | 5,540 | -250 | -4.3% | 12,600 |
| 2025/06/04 | 5,770 | 5,800 | 5,750 | 5,790 | -10 | -0.2% | 1,900 |
| 2025/06/03 | 5,790 | 5,800 | 5,720 | 5,800 | -20 | -0.3% | 5,600 |
| 2025/06/02 | 5,730 | 5,830 | 5,720 | 5,820 | +100 | +1.7% | 7,200 |
| 2025/05/30 | 5,670 | 5,720 | 5,590 | 5,720 | +30 | +0.5% | 4,000 |
| 2025/05/29 | 5,720 | 5,750 | 5,620 | 5,690 | -10 | -0.2% | 4,800 |
| 2025/05/28 | 5,650 | 5,710 | 5,630 | 5,700 | +60 | +1.1% | 5,400 |
| 2025/05/27 | 5,650 | 5,690 | 5,600 | 5,640 | -60 | -1.1% | 5,800 |
| 2025/05/26 | 5,550 | 5,700 | 5,550 | 5,700 | +220 | +4% | 10,000 |
| 2025/05/23 | 5,480 | 5,530 | 5,450 | 5,480 | -20 | -0.4% | 3,100 |
| 2025/05/22 | 5,490 | 5,560 | 5,420 | 5,500 | +10 | +0.2% | 7,300 |
| 2025/05/21 | 5,320 | 5,490 | 5,320 | 5,490 | +160 | +3% | 8,500 |
| 2025/05/20 | 5,350 | 5,350 | 5,290 | 5,330 | -20 | -0.4% | 3,500 |
| 2025/05/19 | 5,180 | 5,370 | 5,180 | 5,350 | +120 | +2.3% | 9,100 |
| 2025/05/16 | 5,160 | 5,280 | 5,080 | 5,230 | +70 | +1.4% | 9,800 |
| 2025/05/15 | 5,120 | 5,200 | 5,100 | 5,160 | ±0 | ±0% | 11,800 |
| 2025/05/14 | 5,210 | 5,400 | 5,080 | 5,160 | -70 | -1.3% | 18,500 |
| 2025/05/13 | 5,330 | 5,380 | 5,210 | 5,230 | -120 | -2.2% | 13,600 |
| 2025/05/12 | 5,460 | 5,460 | 5,280 | 5,350 | -30 | -0.6% | 9,300 |
| 2025/05/09 | 5,430 | 5,580 | 5,330 | 5,380 | -20 | -0.4% | 39,200 |
| 2025/05/08 | 5,480 | 5,480 | 5,330 | 5,400 | -10 | -0.2% | 6,300 |
| 2025/05/07 | 5,320 | 5,410 | 5,250 | 5,410 | +190 | +3.6% | 5,600 |
| 2025/05/02 | 5,330 | 5,330 | 5,100 | 5,220 | -140 | -2.6% | 12,500 |
| 2025/05/01 | 5,580 | 5,580 | 5,360 | 5,360 | -220 | -3.9% | 8,100 |
| 2025/04/30 | 5,490 | 5,580 | 5,490 | 5,580 | +100 | +1.8% | 6,500 |
| 2025/04/28 | 5,450 | 5,520 | 5,420 | 5,480 | +50 | +0.9% | 1,800 |
| 2025/04/25 | 5,460 | 5,510 | 5,320 | 5,430 | -20 | -0.4% | 5,000 |
| 2025/04/24 | 5,540 | 5,550 | 5,440 | 5,450 | -90 | -1.6% | 5,900 |
| 2025/04/23 | 5,390 | 5,580 | 5,380 | 5,540 | +160 | +3% | 9,900 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「マミーマート」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 |
|---|---|---|---|---|---|---|---|---|
| マミーマート | 552,000円 | +18.2% | +2.8% | 1.81% | 11.04倍 | 1.36倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| オイラ大地 | 164,400円 | +5.5% | +21.9% | 0.97% | 14.28倍 | 1.88倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ゲオＨＤ | 156,400円 | +9.9% | -10.0% | 2.17% | 11.30倍 | 0.69倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ＧセブンＨＤ | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.80倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| キャンドゥ | 352,000円 | +10.1% | +22.0% | 0.48% | 563.20倍 | 5.41倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
