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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/22 | 5,490 | 5,490 | 5,300 | 5,380 | -100 | -1.8% | 9,100 |
| 2025/04/21 | 5,280 | 5,490 | 5,260 | 5,480 | +250 | +4.8% | 16,000 |
| 2025/04/18 | 5,130 | 5,280 | 5,130 | 5,230 | +80 | +1.6% | 4,300 |
| 2025/04/17 | 5,080 | 5,160 | 5,040 | 5,150 | +70 | +1.4% | 2,800 |
| 2025/04/16 | 5,090 | 5,100 | 5,020 | 5,080 | -30 | -0.6% | 2,800 |
| 2025/04/15 | 5,210 | 5,230 | 5,090 | 5,110 | -80 | -1.5% | 6,600 |
| 2025/04/14 | 5,040 | 5,190 | 5,040 | 5,190 | +150 | +3% | 5,700 |
| 2025/04/11 | 5,020 | 5,080 | 4,870 | 5,040 | +45 | +0.9% | 3,600 |
| 2025/04/10 | 4,940 | 5,030 | 4,830 | 4,995 | +125 | +2.6% | 8,400 |
| 2025/04/09 | 4,880 | 4,880 | 4,700 | 4,870 | +60 | +1.2% | 4,500 |
| 2025/04/08 | 4,470 | 4,810 | 4,470 | 4,810 | +550 | +12.9% | 21,100 |
| 2025/04/07 | 4,290 | 4,540 | 4,205 | 4,260 | -380 | -8.2% | 24,800 |
| 2025/04/04 | 4,670 | 4,790 | 4,350 | 4,640 | -85 | -1.8% | 24,900 |
| 2025/04/03 | 4,745 | 4,800 | 4,600 | 4,725 | -105 | -2.2% | 8,300 |
| 2025/04/02 | 4,950 | 4,950 | 4,780 | 4,830 | -50 | -1% | 2,800 |
| 2025/04/01 | 4,915 | 4,925 | 4,810 | 4,880 | +35 | +0.7% | 4,400 |
| 2025/03/31 | 4,860 | 4,860 | 4,760 | 4,845 | -70 | -1.4% | 5,800 |
| 2025/03/28 | 4,855 | 4,915 | 4,735 | 4,915 | -50 | -1% | 7,000 |
| 2025/03/27 | 4,995 | 5,020 | 4,960 | 4,965 | -55 | -1.1% | 4,600 |
| 2025/03/26 | 5,070 | 5,160 | 4,930 | 5,020 | -90 | -1.8% | 11,900 |
| 2025/03/25 | 5,320 | 5,320 | 5,020 | 5,110 | -210 | -3.9% | 10,000 |
| 2025/03/24 | 5,280 | 5,430 | 5,260 | 5,320 | +90 | +1.7% | 6,400 |
| 2025/03/21 | 5,130 | 5,330 | 5,130 | 5,230 | +120 | +2.3% | 6,900 |
| 2025/03/19 | 4,955 | 5,150 | 4,955 | 5,110 | +155 | +3.1% | 5,100 |
| 2025/03/18 | 4,945 | 4,980 | 4,945 | 4,955 | -5 | -0.1% | 2,100 |
| 2025/03/17 | 4,970 | 5,000 | 4,950 | 4,960 | -30 | -0.6% | 6,500 |
| 2025/03/14 | 4,920 | 5,060 | 4,920 | 4,990 | -20 | -0.4% | 5,100 |
| 2025/03/13 | 5,060 | 5,150 | 4,925 | 5,010 | -30 | -0.6% | 13,800 |
| 2025/03/12 | 4,800 | 5,090 | 4,800 | 5,040 | +240 | +5% | 17,700 |
| 2025/03/11 | 4,630 | 4,835 | 4,630 | 4,800 | +165 | +3.6% | 6,400 |
| 2025/03/10 | 4,550 | 4,640 | 4,540 | 4,635 | +80 | +1.8% | 2,600 |
| 2025/03/07 | 4,510 | 4,555 | 4,475 | 4,555 | +45 | +1% | 3,900 |
| 2025/03/06 | 4,535 | 4,570 | 4,500 | 4,510 | +20 | +0.4% | 5,400 |
| 2025/03/05 | 4,400 | 4,495 | 4,400 | 4,490 | +55 | +1.2% | 2,500 |
| 2025/03/04 | 4,450 | 4,475 | 4,435 | 4,435 | -55 | -1.2% | 1,700 |
| 2025/03/03 | 4,500 | 4,505 | 4,450 | 4,490 | -10 | -0.2% | 5,900 |
| 2025/02/28 | 4,395 | 4,500 | 4,395 | 4,500 | +110 | +2.5% | 8,200 |
| 2025/02/27 | 4,340 | 4,400 | 4,335 | 4,390 | +55 | +1.3% | 3,100 |
| 2025/02/26 | 4,355 | 4,370 | 4,310 | 4,335 | +30 | +0.7% | 2,300 |
| 2025/02/25 | 4,260 | 4,350 | 4,260 | 4,305 | +55 | +1.3% | 7,900 |
| 2025/02/21 | 4,275 | 4,275 | 4,240 | 4,250 | -25 | -0.6% | 2,200 |
| 2025/02/20 | 4,275 | 4,330 | 4,275 | 4,275 | ±0 | ±0% | 700 |
| 2025/02/19 | 4,320 | 4,330 | 4,275 | 4,275 | -65 | -1.5% | 1,700 |
| 2025/02/18 | 4,365 | 4,365 | 4,300 | 4,340 | +40 | +0.9% | 3,000 |
1～
50
件表示中 / 3691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 | 536,000円 | +15.1% | -3.7% | 1.77% | 11.29倍 | 1.42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 | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69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 |
| サンマルクＨＤ | 254,200円 | +9.2% | +9.0% | 2.05% | 25.80倍 | 1.73倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゲンキＧＤＣ | 325,500円 | +8.0% | +26.0% | 2.15% | 14.02倍 | 3.81倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| リンガハット | 221,500円 | +3.9% | +1.1% | 0.54% | 57.40倍 | 4.21倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
