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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/10/24 | 1,527 | 1,527 | 1,497 | 1,513 | -9 | -0.6% | 45,900 |
| 2025/10/23 | 1,509 | 1,537 | 1,504 | 1,522 | -10 | -0.7% | 41,700 |
| 2025/10/22 | 1,471 | 1,533 | 1,464 | 1,532 | +61 | +4.1% | 77,400 |
| 2025/10/21 | 1,460 | 1,480 | 1,450 | 1,471 | +4 | +0.3% | 60,900 |
| 2025/10/20 | 1,455 | 1,482 | 1,455 | 1,467 | +17 | +1.2% | 56,900 |
| 2025/10/17 | 1,450 | 1,455 | 1,444 | 1,450 | -10 | -0.7% | 24,100 |
| 2025/10/16 | 1,450 | 1,468 | 1,438 | 1,460 | +5 | +0.3% | 37,000 |
| 2025/10/15 | 1,439 | 1,480 | 1,439 | 1,455 | +17 | +1.2% | 55,400 |
| 2025/10/14 | 1,432 | 1,457 | 1,430 | 1,438 | -24 | -1.6% | 34,200 |
| 2025/10/10 | 1,470 | 1,490 | 1,442 | 1,462 | -8 | -0.5% | 32,500 |
| 2025/10/09 | 1,465 | 1,483 | 1,454 | 1,470 | +5 | +0.3% | 44,600 |
| 2025/10/08 | 1,451 | 1,472 | 1,451 | 1,465 | -5 | -0.3% | 38,900 |
1～
50
件表示中 / 3848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 | 160,800円 | +16.2% | +5.6% | 1.32% | 15.17倍 | 1.90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 |
| ヒューマンメイト | 380,000円 | +21.7% | +14.5% | 0.00% | 33.51倍 | 11.94倍 |
|
ストリート・アメカジ系アパレル小売。自社店舗、ＥＣ、卸売で展開。訪日客含む海外売上６割超 |
| クオールＨＤ | 223,300円 | +6.1% | +12.8% | 2.06% | 11.97倍 | 1.54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 |
| ＪＭＨＤ | 169,600円 | +5.3% | +8.4% | 1.42% | 12.35倍 | 1.92倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 大黒天 | 582,000円 | +6.8% | +3.1% | 0.60% | 11.31倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
