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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,210 | 4,310 | 4,210 | 4,300 | +90 | +2.1% | 5,600 |
| 2025/02/14 | 4,280 | 4,300 | 4,200 | 4,210 | -40 | -0.9% | 17,600 |
| 2025/02/13 | 4,180 | 4,290 | 4,175 | 4,250 | +80 | +1.9% | 9,500 |
| 2025/02/12 | 4,195 | 4,270 | 4,170 | 4,170 | -30 | -0.7% | 14,900 |
| 2025/02/10 | 3,970 | 4,200 | 3,970 | 4,200 | +250 | +6.3% | 17,000 |
| 2025/02/07 | 3,975 | 3,980 | 3,950 | 3,950 | -30 | -0.8% | 1,900 |
| 2025/02/06 | 3,975 | 3,990 | 3,965 | 3,980 | +5 | +0.1% | 1,700 |
| 2025/02/05 | 3,940 | 3,995 | 3,930 | 3,975 | +40 | +1% | 4,300 |
| 2025/02/04 | 3,985 | 4,020 | 3,935 | 3,935 | -50 | -1.3% | 9,200 |
| 2025/02/03 | 4,070 | 4,070 | 3,985 | 3,985 | -85 | -2.1% | 4,700 |
| 2025/01/31 | 4,145 | 4,145 | 4,000 | 4,070 | -45 | -1.1% | 15,300 |
| 2025/01/30 | 4,100 | 4,155 | 4,080 | 4,115 | +15 | +0.4% | 12,200 |
| 2025/01/29 | 4,050 | 4,105 | 4,000 | 4,100 | +50 | +1.2% | 15,700 |
| 2025/01/28 | 4,060 | 4,085 | 3,990 | 4,050 | -10 | -0.2% | 17,700 |
| 2025/01/27 | 3,990 | 4,075 | 3,990 | 4,060 | +90 | +2.3% | 7,800 |
| 2025/01/24 | 3,960 | 4,000 | 3,915 | 3,970 | +10 | +0.3% | 15,000 |
| 2025/01/23 | 3,975 | 3,995 | 3,915 | 3,960 | -5 | -0.1% | 12,300 |
| 2025/01/22 | 4,010 | 4,025 | 3,960 | 3,965 | -45 | -1.1% | 14,700 |
| 2025/01/21 | 4,075 | 4,075 | 4,010 | 4,010 | -50 | -1.2% | 7,200 |
| 2025/01/20 | 4,040 | 4,075 | 4,030 | 4,060 | +20 | +0.5% | 8,300 |
| 2025/01/17 | 4,055 | 4,055 | 4,005 | 4,040 | -5 | -0.1% | 5,700 |
| 2025/01/16 | 4,105 | 4,115 | 4,045 | 4,045 | -40 | -1% | 4,300 |
| 2025/01/15 | 4,120 | 4,120 | 4,060 | 4,085 | +35 | +0.9% | 4,000 |
| 2025/01/14 | 4,165 | 4,170 | 4,030 | 4,050 | -85 | -2.1% | 17,300 |
| 2025/01/10 | 4,160 | 4,165 | 4,120 | 4,135 | -25 | -0.6% | 4,500 |
| 2025/01/09 | 4,205 | 4,205 | 4,110 | 4,160 | -55 | -1.3% | 12,000 |
| 2025/01/08 | 4,245 | 4,245 | 4,190 | 4,215 | -35 | -0.8% | 3,800 |
| 2025/01/07 | 4,230 | 4,285 | 4,175 | 4,250 | +45 | +1.1% | 7,500 |
| 2025/01/06 | 4,120 | 4,310 | 4,095 | 4,205 | +70 | +1.7% | 23,900 |
| 2024/12/30 | 4,165 | 4,165 | 4,105 | 4,135 | +30 | +0.7% | 6,000 |
| 2024/12/27 | 4,055 | 4,105 | 4,000 | 4,105 | -20 | -0.5% | 26,500 |
| 2024/12/26 | 4,100 | 4,165 | 4,035 | 4,125 | -10 | -0.2% | 11,700 |
| 2024/12/25 | 4,130 | 4,185 | 4,105 | 4,135 | +5 | +0.1% | 5,500 |
| 2024/12/24 | 4,100 | 4,300 | 4,100 | 4,130 | +95 | +2.4% | 32,000 |
| 2024/12/23 | 4,140 | 4,175 | 4,005 | 4,035 | -105 | -2.5% | 9,000 |
| 2024/12/20 | 4,220 | 4,350 | 4,090 | 4,140 | -65 | -1.5% | 12,800 |
| 2024/12/19 | 4,145 | 4,205 | 4,115 | 4,205 | +60 | +1.4% | 6,200 |
| 2024/12/18 | 4,050 | 4,230 | 4,045 | 4,145 | +95 | +2.3% | 13,200 |
| 2024/12/17 | 4,035 | 4,060 | 4,025 | 4,050 | +15 | +0.4% | 6,000 |
| 2024/12/16 | 4,030 | 4,050 | 4,015 | 4,035 | +5 | +0.1% | 2,400 |
| 2024/12/13 | 4,025 | 4,035 | 4,025 | 4,030 | -30 | -0.7% | 600 |
| 2024/12/12 | 4,040 | 4,070 | 4,020 | 4,060 | -30 | -0.7% | 3,300 |
| 2024/12/11 | 4,130 | 4,165 | 4,035 | 4,090 | -15 | -0.4% | 6,200 |
| 2024/12/10 | 4,115 | 4,120 | 4,075 | 4,105 | -10 | -0.2% | 2,700 |
| 2024/12/09 | 4,045 | 4,125 | 4,045 | 4,115 | +70 | +1.7% | 4,800 |
| 2024/12/06 | 4,105 | 4,105 | 4,000 | 4,045 | -5 | -0.1% | 4,600 |
| 2024/12/05 | 4,175 | 4,175 | 4,030 | 4,050 | -75 | -1.8% | 6,000 |
| 2024/12/04 | 4,175 | 4,180 | 4,095 | 4,125 | +20 | +0.5% | 10,800 |
| 2024/12/03 | 4,090 | 4,170 | 4,075 | 4,105 | +50 | +1.2% | 6,900 |
| 2024/12/02 | 4,095 | 4,130 | 4,030 | 4,055 | +55 | +1.4% | 10,800 |
51～
100
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
