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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 6,220 | 6,250 | 6,150 | 6,220 | +10 | +0.2% | 10,500 |
| 2025/08/18 | 6,110 | 6,220 | 6,060 | 6,210 | +70 | +1.1% | 10,200 |
| 2025/08/15 | 6,050 | 6,140 | 6,050 | 6,140 | +40 | +0.7% | 7,400 |
| 2025/08/14 | 6,120 | 6,120 | 6,030 | 6,100 | -10 | -0.2% | 9,100 |
| 2025/08/13 | 6,080 | 6,220 | 6,050 | 6,110 | +50 | +0.8% | 18,100 |
| 2025/08/12 | 6,080 | 6,250 | 6,020 | 6,060 | +120 | +2% | 38,600 |
| 2025/08/08 | 5,580 | 6,150 | 5,550 | 5,940 | +380 | +6.8% | 30,500 |
| 2025/08/07 | 5,520 | 5,580 | 5,520 | 5,560 | +50 | +0.9% | 2,300 |
| 2025/08/06 | 5,590 | 5,590 | 5,510 | 5,510 | -40 | -0.7% | 3,600 |
| 2025/08/05 | 5,590 | 5,590 | 5,530 | 5,550 | +50 | +0.9% | 1,200 |
| 2025/08/04 | 5,490 | 5,560 | 5,490 | 5,500 | -90 | -1.6% | 6,500 |
| 2025/08/01 | 5,550 | 5,590 | 5,550 | 5,590 | +40 | +0.7% | 1,200 |
| 2025/07/31 | 5,540 | 5,630 | 5,520 | 5,550 | ±0 | ±0% | 2,200 |
| 2025/07/30 | 5,580 | 5,620 | 5,550 | 5,550 | -30 | -0.5% | 3,100 |
| 2025/07/29 | 5,640 | 5,640 | 5,560 | 5,580 | -30 | -0.5% | 2,600 |
| 2025/07/28 | 5,630 | 5,640 | 5,570 | 5,610 | -20 | -0.4% | 3,300 |
| 2025/07/25 | 5,630 | 5,640 | 5,590 | 5,630 | ±0 | ±0% | 5,100 |
| 2025/07/24 | 5,580 | 5,630 | 5,570 | 5,630 | +50 | +0.9% | 7,800 |
| 2025/07/23 | 5,590 | 5,640 | 5,510 | 5,580 | ±0 | ±0% | 10,300 |
| 2025/07/22 | 5,510 | 5,580 | 5,500 | 5,580 | +20 | +0.4% | 5,500 |
| 2025/07/18 | 5,680 | 5,680 | 5,540 | 5,560 | -110 | -1.9% | 7,900 |
| 2025/07/17 | 5,640 | 5,690 | 5,630 | 5,670 | +10 | +0.2% | 4,300 |
| 2025/07/16 | 5,690 | 5,700 | 5,640 | 5,660 | -40 | -0.7% | 2,300 |
| 2025/07/15 | 5,680 | 5,770 | 5,670 | 5,700 | ±0 | ±0% | 4,400 |
| 2025/07/14 | 5,670 | 5,770 | 5,670 | 5,700 | -20 | -0.3% | 5,900 |
| 2025/07/11 | 5,620 | 5,730 | 5,620 | 5,720 | +50 | +0.9% | 7,700 |
| 2025/07/10 | 5,620 | 5,700 | 5,560 | 5,670 | +30 | +0.5% | 4,400 |
| 2025/07/09 | 5,610 | 5,690 | 5,610 | 5,640 | +20 | +0.4% | 5,100 |
| 2025/07/08 | 5,550 | 5,620 | 5,530 | 5,620 | +20 | +0.4% | 3,800 |
| 2025/07/07 | 5,520 | 5,630 | 5,520 | 5,600 | +80 | +1.4% | 7,800 |
| 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 |
1～
50
件表示中 / 3765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 | 622,000円 | +18.2% | +2.8% | 1.61% | 12.44倍 | 1.54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 |
| サーラ | 103,400円 | +9.4% | -6.0% | 3.09% | 13.02倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| カワチ薬品 | 276,900円 | +1.5% | +4.3% | 2.89% | 12.62倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ギフトＨＤ | 330,000円 | +26.4% | +21.8% | 0.67% | 30.01倍 | 7.01倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| Ｕアローズ | 214,800円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
