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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,910 | 3,920 | 3,855 | 3,855 | -50 | -1.3% | 16,600 |
| 2024/10/29 | 3,825 | 3,925 | 3,825 | 3,905 | +80 | +2.1% | 17,800 |
| 2024/10/28 | 3,790 | 3,845 | 3,755 | 3,825 | +35 | +0.9% | 7,400 |
| 2024/10/25 | 3,825 | 3,825 | 3,720 | 3,790 | +5 | +0.1% | 11,300 |
| 2024/10/24 | 3,850 | 3,870 | 3,730 | 3,785 | -65 | -1.7% | 16,900 |
| 2024/10/23 | 3,950 | 3,950 | 3,805 | 3,850 | -100 | -2.5% | 13,700 |
| 2024/10/22 | 4,075 | 4,085 | 3,940 | 3,950 | -145 | -3.5% | 17,600 |
| 2024/10/21 | 4,010 | 4,095 | 4,010 | 4,095 | +65 | +1.6% | 8,300 |
| 2024/10/18 | 4,045 | 4,065 | 3,950 | 4,030 | -15 | -0.4% | 8,800 |
| 2024/10/17 | 4,180 | 4,180 | 4,000 | 4,045 | -80 | -1.9% | 10,800 |
| 2024/10/16 | 4,185 | 4,195 | 4,110 | 4,125 | -25 | -0.6% | 4,400 |
| 2024/10/15 | 4,135 | 4,190 | 4,135 | 4,150 | +25 | +0.6% | 3,600 |
| 2024/10/11 | 4,130 | 4,185 | 4,115 | 4,125 | -35 | -0.8% | 16,900 |
| 2024/10/10 | 4,155 | 4,160 | 4,120 | 4,160 | +15 | +0.4% | 5,000 |
| 2024/10/09 | 4,245 | 4,275 | 4,115 | 4,145 | -65 | -1.5% | 13,000 |
| 2024/10/08 | 4,255 | 4,260 | 4,185 | 4,210 | -100 | -2.3% | 9,400 |
| 2024/10/07 | 4,280 | 4,350 | 4,265 | 4,310 | +10 | +0.2% | 11,900 |
| 2024/10/04 | 4,305 | 4,320 | 4,250 | 4,300 | +40 | +0.9% | 9,900 |
| 2024/10/03 | 4,250 | 4,305 | 4,215 | 4,260 | +35 | +0.8% | 12,400 |
| 2024/10/02 | 4,320 | 4,340 | 4,225 | 4,225 | -140 | -3.2% | 16,800 |
| 2024/10/01 | 4,360 | 4,430 | 4,340 | 4,365 | +15 | +0.3% | 7,100 |
| 2024/09/30 | 4,390 | 4,400 | 4,285 | 4,350 | -65 | -1.5% | 13,200 |
| 2024/09/27 | 4,430 | 4,460 | 4,350 | 4,415 | -80 | -1.8% | 16,600 |
| 2024/09/26 | 4,380 | 4,495 | 4,340 | 4,495 | +115 | +2.6% | 14,400 |
| 2024/09/25 | 4,325 | 4,390 | 4,280 | 4,380 | +20 | +0.5% | 15,200 |
| 2024/09/24 | 4,430 | 4,430 | 4,305 | 4,360 | -70 | -1.6% | 8,900 |
| 2024/09/20 | 4,470 | 4,490 | 4,420 | 4,430 | -40 | -0.9% | 6,200 |
| 2024/09/19 | 4,340 | 4,485 | 4,335 | 4,470 | +180 | +4.2% | 7,400 |
| 2024/09/18 | 4,345 | 4,425 | 4,205 | 4,290 | -45 | -1% | 11,500 |
| 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 |
151～
200
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 | 562,000円 | +18.2% | +2.8% | 1.78% | 11.24倍 | 1.39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 | 634,000円 | +12.8% | +6.5% | 0.09% | 20.95倍 | 9.28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 | 201,600円 | +9.8% | +5.8% | 3.67% | 10.95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 | 131,000円 | +3.0% | +5.0% | 3.05% | 10.23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 | 132,600円 | +7.4% | +15.2% | 3.02% | 10.16倍 | 1.78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
