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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,787 | 1,787 | 1,715 | 1,736 | +11 | +0.6% | 1,800 |
2019/08/01 | 1,772 | 1,772 | 1,725 | 1,725 | -33 | -1.9% | 900 |
2019/07/31 | 1,758 | 1,758 | 1,758 | 1,758 | +1 | +0.1% | 300 |
2019/07/30 | 1,785 | 1,785 | 1,757 | 1,757 | +10 | +0.6% | 1,300 |
2019/07/29 | 1,746 | 1,748 | 1,746 | 1,747 | +1 | +0.1% | 400 |
2019/07/26 | 1,745 | 1,746 | 1,745 | 1,746 | +1 | +0.1% | 2,100 |
2019/07/25 | 1,733 | 1,745 | 1,733 | 1,745 | +14 | +0.8% | 1,600 |
2019/07/24 | 1,730 | 1,731 | 1,730 | 1,731 | +9 | +0.5% | 200 |
2019/07/23 | 1,720 | 1,722 | 1,720 | 1,722 | +2 | +0.1% | 1,800 |
2019/07/22 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 2,000 |
2019/07/19 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 300 |
2019/07/18 | 1,715 | 1,720 | 1,714 | 1,720 | -1 | -0.1% | 500 |
2019/07/17 | 1,722 | 1,722 | 1,711 | 1,721 | +6 | +0.3% | 1,100 |
2019/07/16 | 1,700 | 1,723 | 1,700 | 1,715 | +18 | +1.1% | 500 |
2019/07/12 | 1,694 | 1,697 | 1,694 | 1,697 | -3 | -0.2% | 200 |
2019/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -3 | -0.2% | 100 |
2019/07/10 | 1,695 | 1,703 | 1,695 | 1,703 | - | - | 300 |
2019/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/08 | 1,716 | 1,716 | 1,696 | 1,696 | +8 | +0.5% | 200 |
2019/07/05 | 1,679 | 1,688 | 1,679 | 1,688 | +25 | +1.5% | 700 |
2019/07/04 | 1,659 | 1,663 | 1,653 | 1,663 | +3 | +0.2% | 400 |
2019/07/03 | 1,706 | 1,706 | 1,628 | 1,660 | -56 | -3.3% | 1,800 |
2019/07/02 | 1,701 | 1,716 | 1,690 | 1,716 | -5 | -0.3% | 900 |
2019/07/01 | 1,747 | 1,748 | 1,721 | 1,721 | -26 | -1.5% | 1,600 |
2019/06/28 | 1,746 | 1,747 | 1,746 | 1,747 | +2 | +0.1% | 2,700 |
2019/06/27 | 1,746 | 1,746 | 1,740 | 1,745 | +19 | +1.1% | 3,900 |
2019/06/26 | 1,724 | 1,747 | 1,723 | 1,726 | +12 | +0.7% | 2,100 |
2019/06/25 | 1,705 | 1,720 | 1,701 | 1,714 | +14 | +0.8% | 4,200 |
2019/06/24 | 1,657 | 1,713 | 1,657 | 1,700 | +50 | +3% | 7,300 |
2019/06/21 | 1,637 | 1,695 | 1,637 | 1,650 | +13 | +0.8% | 5,500 |
2019/06/20 | 1,618 | 1,650 | 1,618 | 1,637 | +19 | +1.2% | 3,000 |
2019/06/19 | 1,599 | 1,627 | 1,599 | 1,618 | +25 | +1.6% | 3,100 |
2019/06/18 | 1,580 | 1,593 | 1,580 | 1,593 | +13 | +0.8% | 800 |
2019/06/17 | 1,579 | 1,580 | 1,579 | 1,580 | +13 | +0.8% | 1,500 |
2019/06/14 | 1,564 | 1,567 | 1,564 | 1,567 | +21 | +1.4% | 400 |
2019/06/13 | 1,565 | 1,566 | 1,546 | 1,546 | -9 | -0.6% | 1,300 |
2019/06/12 | 1,560 | 1,560 | 1,546 | 1,555 | +11 | +0.7% | 900 |
2019/06/11 | 1,544 | 1,556 | 1,544 | 1,544 | ±0 | ±0% | 4,100 |
2019/06/10 | 1,538 | 1,544 | 1,529 | 1,544 | +16 | +1% | 1,000 |
2019/06/07 | 1,528 | 1,528 | 1,528 | 1,528 | -7 | -0.5% | 200 |
2019/06/06 | 1,542 | 1,542 | 1,535 | 1,535 | +5 | +0.3% | 500 |
2019/06/05 | 1,510 | 1,530 | 1,510 | 1,530 | +23 | +1.5% | 1,400 |
2019/06/04 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 800 |
2019/06/03 | 1,510 | 1,512 | 1,505 | 1,505 | -5 | -0.3% | 1,300 |
2019/05/31 | 1,522 | 1,522 | 1,510 | 1,510 | +1 | +0.1% | 300 |
2019/05/30 | 1,509 | 1,509 | 1,509 | 1,509 | +5 | +0.3% | 100 |
2019/05/29 | 1,528 | 1,528 | 1,502 | 1,504 | -25 | -1.6% | 2,200 |
2019/05/28 | 1,534 | 1,534 | 1,507 | 1,529 | -1 | -0.1% | 2,900 |
2019/05/27 | 1,552 | 1,552 | 1,511 | 1,530 | +10 | +0.7% | 800 |
2019/05/24 | 1,540 | 1,564 | 1,510 | 1,520 | -20 | -1.3% | 7,300 |
1451~
1500
件表示中 / 3739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 | 567,000円 | +18.2% | +2.8% | 1.76% | 11.34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 |
Uアローズ | 214,500円 | +9.8% | +5.8% | 3.45% | 11.65倍 | 1.57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 |
オイラ大地 | 164,500円 | +5.5% | +21.9% | 0.97% | 14.28倍 | 1.88倍 |
|
安全配慮のミールキットなどを販売。M&Aで成長。シダックス子会社化、シナジー創出急ぐ |
サーラ | 92,400円 | +9.4% | -6.0% | 3.46% | 11.63倍 | 0.68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 |
山岡家 | 598,000円 | +12.8% | +6.5% | 0.10% | 19.76倍 | 8.75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 |
市場注目の銘柄
チャート関連のコラム