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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,445 | 4,585 | 4,300 | 4,335 | -110 | -2.5% | 10,300 |
| 2024/09/13 | 4,505 | 4,515 | 4,420 | 4,445 | -75 | -1.7% | 6,800 |
| 2024/09/12 | 4,595 | 4,595 | 4,455 | 4,520 | -10 | -0.2% | 9,100 |
| 2024/09/11 | 4,580 | 4,690 | 4,485 | 4,530 | -105 | -2.3% | 26,800 |
| 2024/09/10 | 4,520 | 4,650 | 4,485 | 4,635 | +185 | +4.2% | 17,200 |
| 2024/09/09 | 4,500 | 4,500 | 4,370 | 4,450 | -100 | -2.2% | 16,500 |
| 2024/09/06 | 4,495 | 4,690 | 4,495 | 4,550 | +85 | +1.9% | 17,400 |
| 2024/09/05 | 4,420 | 4,620 | 4,410 | 4,465 | +35 | +0.8% | 19,200 |
| 2024/09/04 | 4,450 | 4,535 | 4,400 | 4,430 | -100 | -2.2% | 13,400 |
| 2024/09/03 | 4,355 | 4,570 | 4,355 | 4,530 | +180 | +4.1% | 27,500 |
| 2024/09/02 | 4,370 | 4,495 | 4,295 | 4,350 | +5 | +0.1% | 18,100 |
| 2024/08/30 | 4,285 | 4,360 | 4,215 | 4,345 | +60 | +1.4% | 22,900 |
| 2024/08/29 | 4,385 | 4,480 | 4,245 | 4,285 | -95 | -2.2% | 26,900 |
| 2024/08/28 | 4,515 | 4,515 | 4,300 | 4,380 | -145 | -3.2% | 32,000 |
| 2024/08/27 | 4,410 | 4,615 | 4,370 | 4,525 | +155 | +3.5% | 26,800 |
| 2024/08/26 | 4,335 | 4,470 | 4,300 | 4,370 | +55 | +1.3% | 25,100 |
| 2024/08/23 | 4,235 | 4,340 | 4,210 | 4,315 | +75 | +1.8% | 19,800 |
| 2024/08/22 | 4,275 | 4,275 | 4,190 | 4,240 | -10 | -0.2% | 14,500 |
| 2024/08/21 | 4,275 | 4,280 | 4,200 | 4,250 | -25 | -0.6% | 11,000 |
| 2024/08/20 | 4,170 | 4,310 | 4,090 | 4,275 | +105 | +2.5% | 23,900 |
| 2024/08/19 | 4,260 | 4,260 | 4,085 | 4,170 | -20 | -0.5% | 24,900 |
| 2024/08/16 | 4,165 | 4,285 | 4,105 | 4,190 | +95 | +2.3% | 19,800 |
| 2024/08/15 | 3,970 | 4,120 | 3,890 | 4,095 | +155 | +3.9% | 29,000 |
| 2024/08/14 | 4,115 | 4,160 | 3,930 | 3,940 | -175 | -4.3% | 56,900 |
| 2024/08/13 | 4,400 | 4,410 | 4,060 | 4,115 | -255 | -5.8% | 55,400 |
| 2024/08/09 | 4,950 | 5,090 | 4,230 | 4,370 | -560 | -11.4% | 63,600 |
| 2024/08/08 | 4,855 | 5,000 | 4,695 | 4,930 | -70 | -1.4% | 22,600 |
| 2024/08/07 | 4,810 | 5,190 | 4,810 | 5,000 | -150 | -2.9% | 33,300 |
| 2024/08/06 | 4,720 | 5,190 | 4,720 | 5,150 | +550 | +12% | 18,200 |
| 2024/08/05 | 5,580 | 5,580 | 4,600 | 4,600 | -1,000 | -17.9% | 18,700 |
| 2024/08/02 | 5,430 | 5,700 | 5,190 | 5,600 | -200 | -3.4% | 14,700 |
| 2024/08/01 | 5,930 | 6,000 | 5,610 | 5,800 | -210 | -3.5% | 14,600 |
| 2024/07/31 | 5,950 | 6,010 | 5,910 | 6,010 | ±0 | ±0% | 3,300 |
| 2024/07/30 | 6,150 | 6,160 | 5,820 | 6,010 | -170 | -2.8% | 13,500 |
| 2024/07/29 | 6,180 | 6,300 | 6,180 | 6,180 | -60 | -1% | 3,100 |
| 2024/07/26 | 6,290 | 6,290 | 6,240 | 6,240 | +50 | +0.8% | 500 |
| 2024/07/25 | 6,280 | 6,300 | 6,110 | 6,190 | -90 | -1.4% | 6,600 |
| 2024/07/24 | 6,320 | 6,320 | 6,210 | 6,280 | -50 | -0.8% | 2,400 |
| 2024/07/23 | 6,330 | 6,410 | 6,320 | 6,330 | -10 | -0.2% | 1,500 |
| 2024/07/22 | 6,420 | 6,420 | 6,340 | 6,340 | -110 | -1.7% | 1,700 |
| 2024/07/19 | 6,440 | 6,580 | 6,370 | 6,450 | -90 | -1.4% | 2,000 |
| 2024/07/18 | 6,690 | 6,690 | 6,540 | 6,540 | -130 | -1.9% | 3,300 |
| 2024/07/17 | 6,600 | 6,720 | 6,560 | 6,670 | +120 | +1.8% | 5,700 |
| 2024/07/16 | 6,540 | 6,630 | 6,540 | 6,550 | +10 | +0.2% | 4,400 |
| 2024/07/12 | 6,470 | 6,610 | 6,460 | 6,540 | +70 | +1.1% | 6,600 |
| 2024/07/11 | 6,340 | 6,500 | 6,150 | 6,470 | +130 | +2.1% | 9,000 |
| 2024/07/10 | 6,360 | 6,370 | 6,240 | 6,340 | -10 | -0.2% | 2,300 |
| 2024/07/09 | 6,370 | 6,440 | 6,240 | 6,350 | -40 | -0.6% | 3,700 |
| 2024/07/08 | 6,490 | 6,490 | 6,330 | 6,390 | -200 | -3% | 3,400 |
| 2024/07/05 | 6,610 | 6,620 | 6,590 | 6,590 | -10 | -0.2% | 700 |
151～
200
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
