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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 1,116 | 1,126 | 1,114 | 1,126 | +10 | +0.9% | 39,000 |
| 2025/07/23 | 1,118 | 1,128 | 1,102 | 1,116 | ±0 | ±0% | 51,500 |
| 2025/07/22 | 1,102 | 1,116 | 1,100 | 1,116 | +4 | +0.4% | 27,500 |
| 2025/07/18 | 1,136 | 1,136 | 1,108 | 1,112 | -22 | -1.9% | 39,500 |
| 2025/07/17 | 1,128 | 1,138 | 1,126 | 1,134 | +2 | +0.2% | 21,500 |
| 2025/07/16 | 1,138 | 1,140 | 1,128 | 1,132 | -8 | -0.7% | 11,500 |
| 2025/07/15 | 1,136 | 1,154 | 1,134 | 1,140 | ±0 | ±0% | 22,000 |
| 2025/07/14 | 1,134 | 1,154 | 1,134 | 1,140 | -4 | -0.3% | 29,500 |
| 2025/07/11 | 1,124 | 1,146 | 1,124 | 1,144 | +10 | +0.9% | 38,500 |
| 2025/07/10 | 1,124 | 1,140 | 1,112 | 1,134 | +6 | +0.5% | 22,000 |
| 2025/07/09 | 1,122 | 1,138 | 1,122 | 1,128 | +4 | +0.4% | 25,500 |
| 2025/07/08 | 1,110 | 1,124 | 1,106 | 1,124 | +4 | +0.4% | 19,000 |
| 2025/07/07 | 1,104 | 1,126 | 1,104 | 1,120 | +16 | +1.4% | 39,000 |
| 2025/07/04 | 1,112 | 1,112 | 1,104 | 1,104 | -8 | -0.7% | 4,000 |
| 2025/07/03 | 1,112 | 1,116 | 1,104 | 1,112 | -4 | -0.4% | 12,500 |
| 2025/07/02 | 1,120 | 1,120 | 1,110 | 1,116 | -6 | -0.5% | 11,500 |
| 2025/07/01 | 1,102 | 1,124 | 1,088 | 1,122 | +20 | +1.8% | 32,000 |
| 2025/06/30 | 1,104 | 1,110 | 1,100 | 1,102 | -6 | -0.5% | 7,000 |
| 2025/06/27 | 1,100 | 1,116 | 1,094 | 1,108 | -2 | -0.2% | 27,000 |
| 2025/06/26 | 1,096 | 1,110 | 1,090 | 1,110 | +12 | +1.1% | 15,500 |
| 2025/06/25 | 1,110 | 1,110 | 1,086 | 1,098 | -12 | -1.1% | 41,000 |
| 2025/06/24 | 1,116 | 1,120 | 1,068 | 1,110 | ±0 | ±0% | 91,500 |
| 2025/06/23 | 1,096 | 1,114 | 1,092 | 1,110 | -4 | -0.4% | 13,500 |
| 2025/06/20 | 1,118 | 1,118 | 1,106 | 1,114 | -4 | -0.4% | 14,500 |
| 2025/06/19 | 1,118 | 1,124 | 1,116 | 1,118 | -2 | -0.2% | 7,000 |
| 2025/06/18 | 1,120 | 1,126 | 1,112 | 1,120 | -2 | -0.2% | 8,500 |
| 2025/06/17 | 1,126 | 1,126 | 1,082 | 1,122 | -10 | -0.9% | 34,500 |
| 2025/06/16 | 1,126 | 1,132 | 1,120 | 1,132 | ±0 | ±0% | 18,500 |
| 2025/06/13 | 1,144 | 1,144 | 1,118 | 1,132 | +8 | +0.7% | 9,500 |
| 2025/06/12 | 1,146 | 1,146 | 1,114 | 1,124 | -12 | -1.1% | 16,000 |
| 2025/06/11 | 1,124 | 1,140 | 1,110 | 1,136 | +14 | +1.2% | 28,000 |
| 2025/06/10 | 1,120 | 1,134 | 1,120 | 1,122 | +2 | +0.2% | 25,000 |
| 2025/06/09 | 1,130 | 1,136 | 1,116 | 1,120 | -10 | -0.9% | 16,500 |
| 2025/06/06 | 1,108 | 1,130 | 1,108 | 1,130 | +22 | +2% | 34,000 |
| 2025/06/05 | 1,158 | 1,158 | 1,102 | 1,108 | -50 | -4.3% | 63,000 |
| 2025/06/04 | 1,154 | 1,160 | 1,150 | 1,158 | -2 | -0.2% | 9,500 |
| 2025/06/03 | 1,158 | 1,160 | 1,144 | 1,160 | -4 | -0.3% | 28,000 |
| 2025/06/02 | 1,146 | 1,166 | 1,144 | 1,164 | +20 | +1.7% | 36,000 |
| 2025/05/30 | 1,134 | 1,144 | 1,118 | 1,144 | +6 | +0.5% | 20,000 |
| 2025/05/29 | 1,144 | 1,150 | 1,124 | 1,138 | -2 | -0.2% | 24,000 |
| 2025/05/28 | 1,130 | 1,142 | 1,126 | 1,140 | +12 | +1.1% | 27,000 |
| 2025/05/27 | 1,130 | 1,138 | 1,120 | 1,128 | -12 | -1.1% | 29,000 |
| 2025/05/26 | 1,110 | 1,140 | 1,110 | 1,140 | +44 | +4% | 50,000 |
| 2025/05/23 | 1,096 | 1,106 | 1,090 | 1,096 | -4 | -0.4% | 15,500 |
| 2025/05/22 | 1,098 | 1,112 | 1,084 | 1,100 | +2 | +0.2% | 36,500 |
| 2025/05/21 | 1,064 | 1,098 | 1,064 | 1,098 | +32 | +3% | 42,500 |
| 2025/05/20 | 1,070 | 1,070 | 1,058 | 1,066 | -4 | -0.4% | 17,500 |
| 2025/05/19 | 1,036 | 1,074 | 1,036 | 1,070 | +24 | +2.3% | 45,500 |
| 2025/05/16 | 1,032 | 1,056 | 1,016 | 1,046 | +14 | +1.4% | 49,000 |
| 2025/05/15 | 1,024 | 1,040 | 1,020 | 1,032 | ±0 | ±0% | 59,000 |
101～
150
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
