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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 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 |
51～
100
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 | 564,000円 | +18.2% | +2.8% | 1.77% | 11.28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 | 626,000円 | +12.8% | +6.5% | 0.10% | 20.68倍 | 9.16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 | 201,200円 | +9.8% | +5.8% | 3.68% | 10.93倍 | 1.47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 | 130,600円 | +3.0% | +5.0% | 3.06% | 10.19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 | 132,400円 | +7.4% | +15.2% | 3.02% | 10.15倍 | 1.77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
