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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/03 | 1,890 | 1,894 | 1,890 | 1,894 | +11 | +0.6% | 300 |
| 2016/02/02 | 1,850 | 1,883 | 1,850 | 1,883 | +13 | +0.7% | 300 |
| 2016/02/01 | 1,880 | 1,884 | 1,870 | 1,870 | -10 | -0.5% | 700 |
| 2016/01/29 | 1,880 | 1,880 | 1,880 | 1,880 | - | - | 200 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 1,889 | 1,889 | 1,889 | 1,889 | +29 | +1.6% | 100 |
| 2016/01/26 | 1,850 | 1,860 | 1,850 | 1,860 | +15 | +0.8% | 300 |
| 2016/01/25 | 1,850 | 1,851 | 1,845 | 1,845 | -5 | -0.3% | 1,300 |
| 2016/01/22 | 1,852 | 1,853 | 1,850 | 1,850 | -11 | -0.6% | 1,100 |
| 2016/01/21 | 1,881 | 1,881 | 1,861 | 1,861 | -20 | -1.1% | 1,800 |
| 2016/01/20 | 1,871 | 1,891 | 1,871 | 1,881 | +10 | +0.5% | 2,200 |
| 2016/01/19 | 1,871 | 1,871 | 1,871 | 1,871 | -12 | -0.6% | 500 |
| 2016/01/18 | 1,880 | 1,883 | 1,878 | 1,883 | +3 | +0.2% | 600 |
| 2016/01/15 | 1,881 | 1,881 | 1,880 | 1,880 | -1 | -0.1% | 500 |
| 2016/01/14 | 1,868 | 1,890 | 1,868 | 1,881 | +13 | +0.7% | 900 |
| 2016/01/13 | 1,897 | 1,897 | 1,868 | 1,868 | -30 | -1.6% | 800 |
| 2016/01/12 | 1,900 | 1,900 | 1,898 | 1,898 | -5 | -0.3% | 1,200 |
| 2016/01/08 | 1,903 | 1,903 | 1,903 | 1,903 | - | - | 100 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 1,908 | 1,908 | 1,906 | 1,906 | +8 | +0.4% | 400 |
| 2016/01/05 | 1,898 | 1,898 | 1,898 | 1,898 | -7 | -0.4% | 500 |
| 2016/01/04 | 1,908 | 1,908 | 1,905 | 1,905 | - | - | 900 |
| 2015/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/29 | 1,869 | 1,909 | 1,869 | 1,909 | ±0 | ±0% | 400 |
| 2015/12/28 | 1,909 | 1,909 | 1,909 | 1,909 | +1 | +0.1% | 100 |
| 2015/12/25 | 1,900 | 1,919 | 1,847 | 1,908 | +8 | +0.4% | 5,000 |
| 2015/12/24 | 1,880 | 1,900 | 1,880 | 1,900 | +40 | +2.2% | 2,700 |
| 2015/12/22 | 1,881 | 1,892 | 1,860 | 1,860 | -21 | -1.1% | 2,400 |
| 2015/12/21 | 1,832 | 1,881 | 1,824 | 1,881 | -10 | -0.5% | 3,800 |
| 2015/12/18 | 1,863 | 1,891 | 1,863 | 1,891 | +29 | +1.6% | 700 |
| 2015/12/17 | 1,859 | 1,877 | 1,859 | 1,862 | +3 | +0.2% | 600 |
| 2015/12/16 | 1,879 | 1,879 | 1,859 | 1,859 | +19 | +1% | 600 |
| 2015/12/15 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 1,700 |
| 2015/12/14 | 1,830 | 1,850 | 1,825 | 1,850 | +10 | +0.5% | 400 |
| 2015/12/11 | 1,852 | 1,854 | 1,840 | 1,840 | -12 | -0.6% | 2,200 |
| 2015/12/10 | 1,855 | 1,855 | 1,852 | 1,852 | -3 | -0.2% | 2,900 |
| 2015/12/09 | 1,865 | 1,866 | 1,855 | 1,855 | -18 | -1% | 1,800 |
| 2015/12/08 | 1,878 | 1,878 | 1,873 | 1,873 | -5 | -0.3% | 700 |
| 2015/12/07 | 1,878 | 1,878 | 1,878 | 1,878 | - | - | 1,100 |
| 2015/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/03 | 1,891 | 1,891 | 1,877 | 1,878 | -8 | -0.4% | 800 |
| 2015/12/02 | 1,891 | 1,891 | 1,885 | 1,886 | -33 | -1.7% | 1,700 |
| 2015/12/01 | 1,917 | 1,919 | 1,890 | 1,919 | -1 | -0.1% | 1,500 |
| 2015/11/30 | 1,925 | 1,925 | 1,920 | 1,920 | ±0 | ±0% | 600 |
| 2015/11/27 | 1,925 | 1,925 | 1,920 | 1,920 | -11 | -0.6% | 1,000 |
| 2015/11/26 | 1,910 | 1,933 | 1,910 | 1,931 | -8 | -0.4% | 600 |
| 2015/11/25 | 1,939 | 1,939 | 1,925 | 1,939 | ±0 | ±0% | 1,700 |
| 2015/11/24 | 1,944 | 1,944 | 1,939 | 1,939 | -5 | -0.3% | 1,900 |
| 2015/11/20 | 1,945 | 1,945 | 1,909 | 1,944 | -1 | -0.1% | 2,100 |
2351～
2400
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
