マミーマートホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,415 | 1,445 | 1,415 | 1,443 | +30 | +2.1% | 61,500 |
| 2026/01/08 | 1,443 | 1,447 | 1,413 | 1,413 | -39 | -2.7% | 93,700 |
| 2026/01/07 | 1,488 | 1,488 | 1,441 | 1,452 | -47 | -3.1% | 92,000 |
| 2026/01/06 | 1,532 | 1,538 | 1,498 | 1,499 | -33 | -2.2% | 71,500 |
| 2026/01/05 | 1,534 | 1,549 | 1,523 | 1,532 | -9 | -0.6% | 40,600 |
| 2025/12/30 | 1,548 | 1,548 | 1,521 | 1,541 | -7 | -0.5% | 12,700 |
| 2025/12/29 | 1,551 | 1,560 | 1,532 | 1,548 | -7 | -0.5% | 45,100 |
| 2025/12/26 | 1,564 | 1,577 | 1,546 | 1,555 | -14 | -0.9% | 30,100 |
| 2025/12/25 | 1,568 | 1,571 | 1,558 | 1,569 | +1 | +0.1% | 23,700 |
| 2025/12/24 | 1,576 | 1,580 | 1,555 | 1,568 | -4 | -0.3% | 68,000 |
| 2025/12/23 | 1,548 | 1,577 | 1,548 | 1,572 | +25 | +1.6% | 51,000 |
| 2025/12/22 | 1,608 | 1,610 | 1,526 | 1,547 | -61 | -3.8% | 77,200 |
| 2025/12/19 | 1,592 | 1,609 | 1,575 | 1,608 | +21 | +1.3% | 46,700 |
| 2025/12/18 | 1,555 | 1,590 | 1,538 | 1,587 | +29 | +1.9% | 59,200 |
| 2025/12/17 | 1,518 | 1,565 | 1,505 | 1,558 | +39 | +2.6% | 86,800 |
| 2025/12/16 | 1,520 | 1,550 | 1,514 | 1,519 | +16 | +1.1% | 57,600 |
| 2025/12/15 | 1,504 | 1,512 | 1,497 | 1,503 | -2 | -0.1% | 60,100 |
| 2025/12/12 | 1,511 | 1,524 | 1,498 | 1,505 | -11 | -0.7% | 39,100 |
| 2025/12/11 | 1,551 | 1,556 | 1,490 | 1,516 | -34 | -2.2% | 56,200 |
| 2025/12/10 | 1,574 | 1,580 | 1,550 | 1,550 | -21 | -1.3% | 44,600 |
| 2025/12/09 | 1,517 | 1,589 | 1,517 | 1,571 | +61 | +4% | 78,400 |
| 2025/12/08 | 1,452 | 1,510 | 1,445 | 1,510 | +57 | +3.9% | 41,200 |
| 2025/12/05 | 1,449 | 1,460 | 1,437 | 1,453 | +16 | +1.1% | 22,100 |
| 2025/12/04 | 1,440 | 1,449 | 1,430 | 1,437 | +7 | +0.5% | 20,100 |
| 2025/12/03 | 1,438 | 1,441 | 1,415 | 1,430 | -8 | -0.6% | 32,800 |
| 2025/12/02 | 1,478 | 1,480 | 1,429 | 1,438 | -36 | -2.4% | 86,200 |
| 2025/12/01 | 1,489 | 1,503 | 1,455 | 1,474 | -27 | -1.8% | 59,600 |
| 2025/11/28 | 1,495 | 1,525 | 1,495 | 1,501 | +6 | +0.4% | 38,300 |
| 2025/11/27 | 1,483 | 1,514 | 1,479 | 1,495 | +12 | +0.8% | 42,800 |
| 2025/11/26 | 1,486 | 1,504 | 1,468 | 1,483 | -2 | -0.1% | 49,900 |
| 2025/11/25 | 1,458 | 1,497 | 1,444 | 1,485 | +53 | +3.7% | 83,200 |
| 2025/11/21 | 1,366 | 1,432 | 1,365 | 1,432 | +42 | +3% | 61,400 |
| 2025/11/20 | 1,402 | 1,408 | 1,386 | 1,390 | -11 | -0.8% | 38,000 |
| 2025/11/19 | 1,408 | 1,429 | 1,389 | 1,401 | -6 | -0.4% | 63,900 |
| 2025/11/18 | 1,425 | 1,439 | 1,395 | 1,407 | -33 | -2.3% | 95,600 |
| 2025/11/17 | 1,379 | 1,448 | 1,378 | 1,440 | +121 | +9.2% | 239,900 |
| 2025/11/14 | 1,560 | 1,576 | 1,311 | 1,319 | -252 | -16% | 522,800 |
| 2025/11/13 | 1,575 | 1,584 | 1,570 | 1,571 | +5 | +0.3% | 53,100 |
| 2025/11/12 | 1,558 | 1,573 | 1,550 | 1,566 | +8 | +0.5% | 48,400 |
| 2025/11/11 | 1,565 | 1,570 | 1,546 | 1,558 | -1 | -0.1% | 39,800 |
| 2025/11/10 | 1,546 | 1,564 | 1,535 | 1,559 | +25 | +1.6% | 46,000 |
| 2025/11/07 | 1,540 | 1,544 | 1,509 | 1,534 | -23 | -1.5% | 76,000 |
| 2025/11/06 | 1,586 | 1,592 | 1,547 | 1,557 | -24 | -1.5% | 43,200 |
| 2025/11/05 | 1,590 | 1,597 | 1,555 | 1,581 | -16 | -1% | 56,700 |
| 2025/11/04 | 1,582 | 1,600 | 1,558 | 1,597 | +16 | +1% | 86,500 |
| 2025/10/31 | 1,602 | 1,613 | 1,578 | 1,581 | -11 | -0.7% | 42,500 |
| 2025/10/30 | 1,575 | 1,597 | 1,569 | 1,592 | +16 | +1% | 40,200 |
| 2025/10/29 | 1,610 | 1,630 | 1,564 | 1,576 | -37 | -2.3% | 70,100 |
| 2025/10/28 | 1,604 | 1,625 | 1,595 | 1,613 | +28 | +1.8% | 73,700 |
| 2025/10/27 | 1,553 | 1,604 | 1,553 | 1,585 | +72 | +4.8% | 115,500 |
1～
50
件表示中 / 3860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ＨＤ」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ＨＤ | 144,300円 | +16.2% | +5.6% | 1.47% | 13.62倍 | 1.70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 |
| 大黒天 | 577,000円 | +6.8% | +3.1% | 0.61% | 11.22倍 | 1.27倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| クオールＨＤ | 209,800円 | +6.1% | +12.8% | 2.19% | 11.24倍 | 1.45倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 157,100円 | +9.4% | +30.8% | 0.32% | 53.65倍 | 6.84倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 380,500円 | +19.9% | +26.3% | 0.68% | 29.87倍 | 7.36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 |
市場注目の銘柄
チャート関連のコラム
