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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/06 | 5,540 | 5,650 | 5,540 | 5,650 | +110 | +2% | 6,800 |
| 2025/06/05 | 5,790 | 5,790 | 5,510 | 5,540 | -250 | -4.3% | 12,600 |
| 2025/06/04 | 5,770 | 5,800 | 5,750 | 5,790 | -10 | -0.2% | 1,900 |
| 2025/06/03 | 5,790 | 5,800 | 5,720 | 5,800 | -20 | -0.3% | 5,600 |
| 2025/06/02 | 5,730 | 5,830 | 5,720 | 5,820 | +100 | +1.7% | 7,200 |
| 2025/05/30 | 5,670 | 5,720 | 5,590 | 5,720 | +30 | +0.5% | 4,000 |
| 2025/05/29 | 5,720 | 5,750 | 5,620 | 5,690 | -10 | -0.2% | 4,800 |
| 2025/05/28 | 5,650 | 5,710 | 5,630 | 5,700 | +60 | +1.1% | 5,400 |
| 2025/05/27 | 5,650 | 5,690 | 5,600 | 5,640 | -60 | -1.1% | 5,800 |
| 2025/05/26 | 5,550 | 5,700 | 5,550 | 5,700 | +220 | +4% | 10,000 |
| 2025/05/23 | 5,480 | 5,530 | 5,450 | 5,480 | -20 | -0.4% | 3,100 |
| 2025/05/22 | 5,490 | 5,560 | 5,420 | 5,500 | +10 | +0.2% | 7,300 |
| 2025/05/21 | 5,320 | 5,490 | 5,320 | 5,490 | +160 | +3% | 8,500 |
| 2025/05/20 | 5,350 | 5,350 | 5,290 | 5,330 | -20 | -0.4% | 3,500 |
| 2025/05/19 | 5,180 | 5,370 | 5,180 | 5,350 | +120 | +2.3% | 9,100 |
| 2025/05/16 | 5,160 | 5,280 | 5,080 | 5,230 | +70 | +1.4% | 9,800 |
| 2025/05/15 | 5,120 | 5,200 | 5,100 | 5,160 | ±0 | ±0% | 11,800 |
| 2025/05/14 | 5,210 | 5,400 | 5,080 | 5,160 | -70 | -1.3% | 18,500 |
| 2025/05/13 | 5,330 | 5,380 | 5,210 | 5,230 | -120 | -2.2% | 13,600 |
| 2025/05/12 | 5,460 | 5,460 | 5,280 | 5,350 | -30 | -0.6% | 9,300 |
| 2025/05/09 | 5,430 | 5,580 | 5,330 | 5,380 | -20 | -0.4% | 39,200 |
| 2025/05/08 | 5,480 | 5,480 | 5,330 | 5,400 | -10 | -0.2% | 6,300 |
| 2025/05/07 | 5,320 | 5,410 | 5,250 | 5,410 | +190 | +3.6% | 5,600 |
| 2025/05/02 | 5,330 | 5,330 | 5,100 | 5,220 | -140 | -2.6% | 12,500 |
| 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 |
1～
50
件表示中 / 3720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 | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32倍 | 1.40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 |
| 山岡家 | 612,000円 | +12.8% | +6.5% | 0.10% | 20.22倍 | 8.96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 |
| Ｕアローズ | 202,700円 | +9.8% | +5.8% | 3.65% | 11.01倍 | 1.48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 |
| リテールＰＴ | 130,800円 | +3.0% | +5.0% | 3.06% | 10.21倍 | 0.66倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＧセブンＨＤ | 132,800円 | +7.4% | +15.2% | 3.01% | 10.18倍 | 1.78倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
