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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,095 | 4,130 | 4,030 | 4,055 | +55 | +1.4% | 10,800 |
| 2024/11/29 | 3,805 | 4,040 | 3,785 | 4,000 | +175 | +4.6% | 14,500 |
| 2024/11/28 | 3,820 | 3,845 | 3,820 | 3,825 | +30 | +0.8% | 1,600 |
| 2024/11/27 | 3,865 | 3,865 | 3,760 | 3,795 | +35 | +0.9% | 6,200 |
| 2024/11/26 | 3,835 | 3,865 | 3,760 | 3,760 | -70 | -1.8% | 7,700 |
| 2024/11/25 | 3,875 | 3,890 | 3,830 | 3,830 | +25 | +0.7% | 14,100 |
| 2024/11/22 | 3,720 | 3,805 | 3,720 | 3,805 | +80 | +2.1% | 8,400 |
| 2024/11/21 | 3,740 | 3,765 | 3,725 | 3,725 | -15 | -0.4% | 5,100 |
| 2024/11/20 | 3,815 | 3,815 | 3,740 | 3,740 | -50 | -1.3% | 5,600 |
| 2024/11/19 | 3,830 | 3,830 | 3,785 | 3,790 | -40 | -1% | 5,300 |
| 2024/11/18 | 3,885 | 3,905 | 3,830 | 3,830 | -55 | -1.4% | 2,900 |
| 2024/11/15 | 3,840 | 3,950 | 3,805 | 3,885 | +60 | +1.6% | 10,600 |
| 2024/11/14 | 3,685 | 3,835 | 3,685 | 3,825 | +145 | +3.9% | 6,700 |
| 2024/11/13 | 3,695 | 3,740 | 3,680 | 3,680 | -40 | -1.1% | 8,000 |
| 2024/11/12 | 3,925 | 3,950 | 3,680 | 3,720 | -135 | -3.5% | 23,600 |
| 2024/11/11 | 3,880 | 3,910 | 3,855 | 3,855 | -25 | -0.6% | 3,500 |
| 2024/11/08 | 3,915 | 3,915 | 3,845 | 3,880 | -20 | -0.5% | 7,400 |
| 2024/11/07 | 3,920 | 3,970 | 3,900 | 3,900 | +55 | +1.4% | 11,300 |
| 2024/11/06 | 3,875 | 3,945 | 3,845 | 3,845 | -30 | -0.8% | 7,900 |
| 2024/11/05 | 3,805 | 3,875 | 3,795 | 3,875 | +85 | +2.2% | 5,100 |
| 2024/11/01 | 3,865 | 3,875 | 3,790 | 3,790 | -140 | -3.6% | 12,400 |
| 2024/10/31 | 3,860 | 3,930 | 3,820 | 3,930 | +75 | +1.9% | 13,300 |
| 2024/10/30 | 3,910 | 3,920 | 3,855 | 3,855 | -50 | -1.3% | 16,600 |
| 2024/10/29 | 3,825 | 3,925 | 3,825 | 3,905 | +80 | +2.1% | 17,800 |
| 2024/10/28 | 3,790 | 3,845 | 3,755 | 3,825 | +35 | +0.9% | 7,400 |
| 2024/10/25 | 3,825 | 3,825 | 3,720 | 3,790 | +5 | +0.1% | 11,300 |
| 2024/10/24 | 3,850 | 3,870 | 3,730 | 3,785 | -65 | -1.7% | 16,900 |
| 2024/10/23 | 3,950 | 3,950 | 3,805 | 3,850 | -100 | -2.5% | 13,700 |
| 2024/10/22 | 4,075 | 4,085 | 3,940 | 3,950 | -145 | -3.5% | 17,600 |
| 2024/10/21 | 4,010 | 4,095 | 4,010 | 4,095 | +65 | +1.6% | 8,300 |
| 2024/10/18 | 4,045 | 4,065 | 3,950 | 4,030 | -15 | -0.4% | 8,800 |
| 2024/10/17 | 4,180 | 4,180 | 4,000 | 4,045 | -80 | -1.9% | 10,800 |
| 2024/10/16 | 4,185 | 4,195 | 4,110 | 4,125 | -25 | -0.6% | 4,400 |
| 2024/10/15 | 4,135 | 4,190 | 4,135 | 4,150 | +25 | +0.6% | 3,600 |
| 2024/10/11 | 4,130 | 4,185 | 4,115 | 4,125 | -35 | -0.8% | 16,900 |
| 2024/10/10 | 4,155 | 4,160 | 4,120 | 4,160 | +15 | +0.4% | 5,000 |
| 2024/10/09 | 4,245 | 4,275 | 4,115 | 4,145 | -65 | -1.5% | 13,000 |
| 2024/10/08 | 4,255 | 4,260 | 4,185 | 4,210 | -100 | -2.3% | 9,400 |
| 2024/10/07 | 4,280 | 4,350 | 4,265 | 4,310 | +10 | +0.2% | 11,900 |
| 2024/10/04 | 4,305 | 4,320 | 4,250 | 4,300 | +40 | +0.9% | 9,900 |
| 2024/10/03 | 4,250 | 4,305 | 4,215 | 4,260 | +35 | +0.8% | 12,400 |
| 2024/10/02 | 4,320 | 4,340 | 4,225 | 4,225 | -140 | -3.2% | 16,800 |
| 2024/10/01 | 4,360 | 4,430 | 4,340 | 4,365 | +15 | +0.3% | 7,100 |
| 2024/09/30 | 4,390 | 4,400 | 4,285 | 4,350 | -65 | -1.5% | 13,200 |
| 2024/09/27 | 4,430 | 4,460 | 4,350 | 4,415 | -80 | -1.8% | 16,600 |
| 2024/09/26 | 4,380 | 4,495 | 4,340 | 4,495 | +115 | +2.6% | 14,400 |
| 2024/09/25 | 4,325 | 4,390 | 4,280 | 4,380 | +20 | +0.5% | 15,200 |
| 2024/09/24 | 4,430 | 4,430 | 4,305 | 4,360 | -70 | -1.6% | 8,900 |
| 2024/09/20 | 4,470 | 4,490 | 4,420 | 4,430 | -40 | -0.9% | 6,200 |
| 2024/09/19 | 4,340 | 4,485 | 4,335 | 4,470 | +180 | +4.2% | 7,400 |
1～
50
件表示中 / 3592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 | 405,500円 | +15.1% | -3.7% | 2.34% | 8.54倍 | 1.07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 |
| ４℃ＨＤ | 184,400円 | +3.9% | +11.3% | 4.50% | 24.74倍 | 1.03倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| 日本調剤 | 143,700円 | +9.8% | -31.1% | 1.74% | 11.60倍 | 0.74倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＳＦＰ | 191,700円 | +3.2% | +2.9% | 1.36% | 29.14倍 | 5.32倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 山岡家 | 434,500円 | +24.6% | +45.4% | 0.12% | 20.28倍 | 8.65倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
