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 |
|---|---|---|---|---|---|---|---|
| 2025/10/07 | 1,394 | 1,474 | 1,386 | 1,470 | +88 | +6.4% | 98,500 |
| 2025/10/06 | 1,393 | 1,393 | 1,350 | 1,382 | +19 | +1.4% | 42,100 |
| 2025/10/03 | 1,322 | 1,370 | 1,322 | 1,363 | +32 | +2.4% | 46,600 |
| 2025/10/02 | 1,326 | 1,355 | 1,300 | 1,331 | +5 | +0.4% | 77,100 |
| 2025/10/01 | 1,375 | 1,393 | 1,320 | 1,326 | -49 | -3.6% | 94,700 |
| 2025/09/30 | 1,358 | 1,418 | 1,356 | 1,375 | -13 | -0.9% | 90,900 |
| 2025/09/29 | 1,330 | 1,440 | 1,326 | 1,388 | +28 | +2.1% | 194,700 |
| 2025/09/26 | 1,352 | 1,372 | 1,344 | 1,360 | +2 | +0.1% | 54,000 |
| 2025/09/25 | 1,362 | 1,368 | 1,346 | 1,358 | -2 | -0.1% | 33,000 |
| 2025/09/24 | 1,358 | 1,376 | 1,354 | 1,360 | -16 | -1.2% | 34,500 |
| 2025/09/22 | 1,330 | 1,378 | 1,330 | 1,376 | +46 | +3.5% | 157,500 |
| 2025/09/19 | 1,310 | 1,352 | 1,306 | 1,330 | -2 | -0.2% | 569,500 |
| 2025/09/18 | 1,362 | 1,374 | 1,330 | 1,332 | -62 | -4.4% | 381,000 |
| 2025/09/17 | 1,400 | 1,406 | 1,352 | 1,394 | -14 | -1% | 156,500 |
| 2025/09/16 | 1,404 | 1,420 | 1,402 | 1,408 | -26 | -1.8% | 54,000 |
| 2025/09/12 | 1,416 | 1,448 | 1,416 | 1,434 | +26 | +1.8% | 38,500 |
| 2025/09/11 | 1,432 | 1,432 | 1,390 | 1,408 | -16 | -1.1% | 84,000 |
| 2025/09/10 | 1,424 | 1,432 | 1,410 | 1,424 | ±0 | ±0% | 27,500 |
| 2025/09/09 | 1,444 | 1,454 | 1,424 | 1,424 | -8 | -0.6% | 44,500 |
| 2025/09/08 | 1,462 | 1,476 | 1,430 | 1,432 | -10 | -0.7% | 58,000 |
| 2025/09/05 | 1,454 | 1,466 | 1,428 | 1,442 | -14 | -1% | 56,000 |
| 2025/09/04 | 1,394 | 1,466 | 1,394 | 1,456 | +62 | +4.4% | 64,000 |
| 2025/09/03 | 1,430 | 1,446 | 1,390 | 1,394 | -30 | -2.1% | 64,000 |
| 2025/09/02 | 1,380 | 1,424 | 1,378 | 1,424 | +46 | +3.3% | 61,500 |
| 2025/09/01 | 1,382 | 1,398 | 1,372 | 1,378 | +4 | +0.3% | 32,000 |
| 2025/08/29 | 1,380 | 1,390 | 1,368 | 1,374 | -10 | -0.7% | 49,500 |
| 2025/08/28 | 1,330 | 1,398 | 1,324 | 1,384 | +60 | +4.5% | 62,000 |
| 2025/08/27 | 1,330 | 1,346 | 1,320 | 1,324 | -16 | -1.2% | 24,500 |
| 2025/08/26 | 1,360 | 1,368 | 1,340 | 1,340 | -16 | -1.2% | 32,000 |
| 2025/08/25 | 1,330 | 1,358 | 1,326 | 1,356 | +58 | +4.5% | 60,000 |
| 2025/08/22 | 1,254 | 1,302 | 1,254 | 1,298 | +42 | +3.3% | 79,000 |
| 2025/08/21 | 1,246 | 1,256 | 1,244 | 1,256 | +8 | +0.6% | 31,500 |
| 2025/08/20 | 1,252 | 1,252 | 1,210 | 1,248 | +4 | +0.3% | 47,000 |
| 2025/08/19 | 1,244 | 1,250 | 1,230 | 1,244 | +2 | +0.2% | 52,500 |
| 2025/08/18 | 1,222 | 1,244 | 1,212 | 1,242 | +14 | +1.1% | 51,000 |
| 2025/08/15 | 1,210 | 1,228 | 1,210 | 1,228 | +8 | +0.7% | 37,000 |
| 2025/08/14 | 1,224 | 1,224 | 1,206 | 1,220 | -2 | -0.2% | 45,500 |
| 2025/08/13 | 1,216 | 1,244 | 1,210 | 1,222 | +10 | +0.8% | 90,500 |
| 2025/08/12 | 1,216 | 1,250 | 1,204 | 1,212 | +24 | +2% | 193,000 |
| 2025/08/08 | 1,116 | 1,230 | 1,110 | 1,188 | +76 | +6.8% | 152,500 |
| 2025/08/07 | 1,104 | 1,116 | 1,104 | 1,112 | +10 | +0.9% | 11,500 |
| 2025/08/06 | 1,118 | 1,118 | 1,102 | 1,102 | -8 | -0.7% | 18,000 |
| 2025/08/05 | 1,118 | 1,118 | 1,106 | 1,110 | +10 | +0.9% | 6,000 |
| 2025/08/04 | 1,098 | 1,112 | 1,098 | 1,100 | -18 | -1.6% | 32,500 |
| 2025/08/01 | 1,110 | 1,118 | 1,110 | 1,118 | +8 | +0.7% | 6,000 |
| 2025/07/31 | 1,108 | 1,126 | 1,104 | 1,110 | ±0 | ±0% | 11,000 |
| 2025/07/30 | 1,116 | 1,124 | 1,110 | 1,110 | -6 | -0.5% | 15,500 |
| 2025/07/29 | 1,128 | 1,128 | 1,112 | 1,116 | -6 | -0.5% | 13,000 |
| 2025/07/28 | 1,126 | 1,128 | 1,114 | 1,122 | -4 | -0.4% | 16,500 |
| 2025/07/25 | 1,126 | 1,128 | 1,118 | 1,126 | ±0 | ±0% | 25,500 |
51～
100
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
