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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,885 | 1,885 | 1,885 | 1,885 | -1 | -0.1% | 500 |
| 2015/09/14 | 1,850 | 1,888 | 1,850 | 1,886 | +36 | +1.9% | 1,300 |
| 2015/09/11 | 1,845 | 1,850 | 1,845 | 1,850 | - | - | 1,400 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 1,850 | 1,850 | 1,842 | 1,850 | +1 | +0.1% | 500 |
| 2015/09/08 | 1,820 | 1,849 | 1,820 | 1,849 | +38 | +2.1% | 400 |
| 2015/09/07 | 1,859 | 1,900 | 1,811 | 1,811 | -48 | -2.6% | 1,900 |
| 2015/09/04 | 1,899 | 1,899 | 1,800 | 1,859 | ±0 | ±0% | 2,200 |
| 2015/09/03 | 1,897 | 1,897 | 1,822 | 1,859 | -36 | -1.9% | 1,700 |
| 2015/09/02 | 1,896 | 1,896 | 1,856 | 1,895 | +17 | +0.9% | 1,000 |
| 2015/09/01 | 1,877 | 1,878 | 1,820 | 1,878 | +1 | +0.1% | 1,200 |
| 2015/08/31 | 1,877 | 1,898 | 1,877 | 1,877 | ±0 | ±0% | 500 |
| 2015/08/28 | 1,860 | 1,895 | 1,860 | 1,877 | +53 | +2.9% | 1,700 |
| 2015/08/27 | 1,850 | 1,860 | 1,812 | 1,824 | -3 | -0.2% | 800 |
| 2015/08/26 | 1,781 | 1,829 | 1,781 | 1,827 | +6 | +0.3% | 1,100 |
| 2015/08/25 | 1,750 | 1,821 | 1,719 | 1,821 | +71 | +4.1% | 3,800 |
| 2015/08/24 | 1,777 | 1,821 | 1,750 | 1,750 | -71 | -3.9% | 5,000 |
| 2015/08/21 | 1,895 | 1,895 | 1,820 | 1,821 | -74 | -3.9% | 3,400 |
| 2015/08/20 | 1,864 | 1,900 | 1,864 | 1,895 | +32 | +1.7% | 4,600 |
| 2015/08/19 | 1,883 | 1,885 | 1,863 | 1,863 | -22 | -1.2% | 800 |
| 2015/08/18 | 1,840 | 1,890 | 1,840 | 1,885 | +45 | +2.4% | 2,800 |
| 2015/08/17 | 1,875 | 1,878 | 1,840 | 1,840 | -32 | -1.7% | 4,100 |
| 2015/08/14 | 1,810 | 1,881 | 1,810 | 1,872 | +70 | +3.9% | 5,400 |
| 2015/08/13 | 1,800 | 1,860 | 1,800 | 1,802 | +22 | +1.2% | 2,000 |
| 2015/08/12 | 1,789 | 1,799 | 1,780 | 1,780 | -9 | -0.5% | 1,900 |
| 2015/08/11 | 1,816 | 1,816 | 1,788 | 1,789 | +3 | +0.2% | 1,900 |
| 2015/08/10 | 1,823 | 1,830 | 1,780 | 1,786 | -36 | -2% | 3,200 |
| 2015/08/07 | 1,899 | 1,899 | 1,814 | 1,822 | -108 | -5.6% | 4,600 |
| 2015/08/06 | 1,791 | 1,930 | 1,791 | 1,930 | +130 | +7.2% | 900 |
| 2015/08/05 | 1,780 | 1,810 | 1,780 | 1,800 | +29 | +1.6% | 3,500 |
| 2015/08/04 | 1,788 | 1,788 | 1,771 | 1,771 | -17 | -1% | 1,500 |
| 2015/08/03 | 1,754 | 1,790 | 1,754 | 1,788 | +34 | +1.9% | 1,500 |
| 2015/07/31 | 1,797 | 1,797 | 1,753 | 1,754 | -26 | -1.5% | 700 |
| 2015/07/30 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 1,900 |
| 2015/07/29 | 1,747 | 1,750 | 1,747 | 1,750 | +8 | +0.5% | 3,400 |
| 2015/07/28 | 1,740 | 1,742 | 1,740 | 1,742 | +2 | +0.1% | 200 |
| 2015/07/27 | 1,740 | 1,749 | 1,739 | 1,740 | +1 | +0.1% | 800 |
| 2015/07/24 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 200 |
| 2015/07/23 | 1,742 | 1,742 | 1,722 | 1,739 | -3 | -0.2% | 800 |
| 2015/07/22 | 1,737 | 1,748 | 1,737 | 1,742 | +5 | +0.3% | 2,600 |
| 2015/07/21 | 1,736 | 1,750 | 1,736 | 1,737 | +1 | +0.1% | 2,500 |
| 2015/07/17 | 1,748 | 1,748 | 1,735 | 1,736 | -12 | -0.7% | 500 |
| 2015/07/16 | 1,730 | 1,748 | 1,730 | 1,748 | +19 | +1.1% | 1,600 |
| 2015/07/15 | 1,714 | 1,730 | 1,714 | 1,729 | -1 | -0.1% | 1,200 |
| 2015/07/14 | 1,708 | 1,730 | 1,708 | 1,730 | +29 | +1.7% | 2,100 |
| 2015/07/13 | 1,701 | 1,701 | 1,701 | 1,701 | +7 | +0.4% | 200 |
| 2015/07/10 | 1,690 | 1,694 | 1,690 | 1,694 | -7 | -0.4% | 1,300 |
| 2015/07/09 | 1,699 | 1,709 | 1,695 | 1,701 | ±0 | ±0% | 1,800 |
| 2015/07/08 | 1,720 | 1,720 | 1,701 | 1,701 | -19 | -1.1% | 1,200 |
| 2015/07/07 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 200 |
2351～
2400
件表示中 / 3692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 | 522,000円 | +15.1% | -3.7% | 1.82% | 10.99倍 | 1.38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 |
| サンマルクＨＤ | 252,000円 | +9.2% | +9.0% | 2.06% | 25.58倍 | 1.71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 | 322,500円 | +8.0% | +26.0% | 2.17% | 13.89倍 | 3.77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 |
| オイラ大地 | 146,200円 | +71.8% | +58.4% | 0.00% | 15.87倍 | 1.74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 |
| ＪＥＨ | 228,500円 | +14.3% | +20.1% | 3.68% | 13.78倍 | 3.36倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
