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 |
|---|---|---|---|---|---|---|---|
| 2016/11/29 | 1,709 | 1,709 | 1,702 | 1,709 | +10 | +0.6% | 1,000 |
| 2016/11/28 | 1,700 | 1,705 | 1,699 | 1,699 | ±0 | ±0% | 1,900 |
| 2016/11/25 | 1,696 | 1,700 | 1,696 | 1,699 | +4 | +0.2% | 2,300 |
| 2016/11/24 | 1,699 | 1,699 | 1,695 | 1,695 | +7 | +0.4% | 1,000 |
| 2016/11/22 | 1,687 | 1,688 | 1,687 | 1,688 | +2 | +0.1% | 1,100 |
| 2016/11/21 | 1,695 | 1,698 | 1,686 | 1,686 | -9 | -0.5% | 2,100 |
| 2016/11/18 | 1,687 | 1,695 | 1,687 | 1,695 | +12 | +0.7% | 200 |
| 2016/11/17 | 1,684 | 1,684 | 1,683 | 1,683 | +5 | +0.3% | 400 |
| 2016/11/16 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2016/11/15 | 1,691 | 1,691 | 1,677 | 1,678 | ±0 | ±0% | 800 |
| 2016/11/14 | 1,678 | 1,680 | 1,678 | 1,678 | -20 | -1.2% | 600 |
| 2016/11/11 | 1,696 | 1,698 | 1,696 | 1,698 | +20 | +1.2% | 300 |
| 2016/11/10 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2016/11/09 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 300 |
| 2016/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/07 | 1,686 | 1,694 | 1,671 | 1,671 | -15 | -0.9% | 1,200 |
| 2016/11/04 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 600 |
| 2016/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/01 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 100 |
| 2016/10/31 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 500 |
| 2016/10/28 | 1,690 | 1,697 | 1,690 | 1,697 | - | - | 200 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,684 | 1,685 | 1,684 | 1,685 | +1 | +0.1% | 200 |
| 2016/10/25 | 1,684 | 1,684 | 1,684 | 1,684 | ±0 | ±0% | 200 |
| 2016/10/24 | 1,698 | 1,698 | 1,684 | 1,684 | -10 | -0.6% | 300 |
| 2016/10/21 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 1,800 |
| 2016/10/20 | 1,688 | 1,694 | 1,688 | 1,694 | +6 | +0.4% | 2,000 |
| 2016/10/19 | 1,680 | 1,688 | 1,680 | 1,688 | +3 | +0.2% | 400 |
| 2016/10/18 | 1,685 | 1,685 | 1,685 | 1,685 | +7 | +0.4% | 200 |
| 2016/10/17 | 1,664 | 1,680 | 1,664 | 1,678 | +14 | +0.8% | 500 |
| 2016/10/14 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 200 |
| 2016/10/13 | 1,664 | 1,669 | 1,664 | 1,664 | -4 | -0.2% | 400 |
| 2016/10/12 | 1,658 | 1,668 | 1,658 | 1,668 | +11 | +0.7% | 200 |
| 2016/10/11 | 1,657 | 1,657 | 1,657 | 1,657 | ±0 | ±0% | 600 |
| 2016/10/07 | 1,657 | 1,657 | 1,653 | 1,657 | ±0 | ±0% | 500 |
| 2016/10/06 | 1,657 | 1,657 | 1,657 | 1,657 | +5 | +0.3% | 200 |
| 2016/10/05 | 1,652 | 1,652 | 1,652 | 1,652 | -1 | -0.1% | 600 |
| 2016/10/04 | 1,657 | 1,677 | 1,652 | 1,653 | -4 | -0.2% | 1,300 |
| 2016/10/03 | 1,672 | 1,672 | 1,657 | 1,657 | -3 | -0.2% | 3,200 |
| 2016/09/30 | 1,665 | 1,669 | 1,660 | 1,660 | -5 | -0.3% | 300 |
| 2016/09/29 | 1,660 | 1,665 | 1,660 | 1,665 | +5 | +0.3% | 200 |
| 2016/09/28 | 1,675 | 1,675 | 1,652 | 1,660 | -34 | -2% | 900 |
| 2016/09/27 | 1,690 | 1,718 | 1,690 | 1,694 | -1 | -0.1% | 5,400 |
| 2016/09/26 | 1,700 | 1,700 | 1,693 | 1,695 | -4 | -0.2% | 3,400 |
| 2016/09/23 | 1,696 | 1,700 | 1,696 | 1,699 | +3 | +0.2% | 1,600 |
| 2016/09/21 | 1,699 | 1,700 | 1,696 | 1,696 | -3 | -0.2% | 2,500 |
| 2016/09/20 | 1,699 | 1,700 | 1,687 | 1,699 | ±0 | ±0% | 3,700 |
| 2016/09/16 | 1,693 | 1,699 | 1,693 | 1,699 | +2 | +0.1% | 600 |
| 2016/09/15 | 1,697 | 1,697 | 1,697 | 1,697 | -1 | -0.1% | 100 |
| 2016/09/14 | 1,682 | 1,698 | 1,682 | 1,698 | +18 | +1.1% | 200 |
2151～
2200
件表示中 / 3784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 | 704,000円 | +18.2% | +2.8% | 1.42% | 14.08倍 | 1.74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 |
| クオールＨＤ | 205,700円 | +6.1% | +12.8% | 2.24% | 11.01倍 | 1.35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 |
| 松 屋 | 144,700円 | +3.9% | -10.4% | 0.83% | 33.38倍 | 2.72倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| 山岡家 | 369,500円 | +12.8% | +6.5% | 0.57% | 24.42倍 | 9.25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 |
| 上新電 | 262,200円 | +0.2% | +14.6% | 3.81% | 24.20倍 | 0.65倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
