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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,728 | 1,728 | 1,720 | 1,720 | -8 | -0.5% | 800 |
| 2015/07/03 | 1,730 | 1,730 | 1,728 | 1,728 | -2 | -0.1% | 400 |
| 2015/07/02 | 1,730 | 1,735 | 1,730 | 1,730 | +1 | +0.1% | 800 |
| 2015/07/01 | 1,729 | 1,730 | 1,725 | 1,729 | +4 | +0.2% | 600 |
| 2015/06/30 | 1,721 | 1,725 | 1,721 | 1,725 | +4 | +0.2% | 300 |
| 2015/06/29 | 1,730 | 1,730 | 1,721 | 1,721 | -8 | -0.5% | 400 |
| 2015/06/26 | 1,718 | 1,729 | 1,718 | 1,729 | +11 | +0.6% | 400 |
| 2015/06/25 | 1,730 | 1,730 | 1,718 | 1,718 | -12 | -0.7% | 3,900 |
| 2015/06/24 | 1,728 | 1,730 | 1,728 | 1,730 | +2 | +0.1% | 2,100 |
| 2015/06/23 | 1,717 | 1,728 | 1,717 | 1,728 | +11 | +0.6% | 3,400 |
| 2015/06/22 | 1,715 | 1,720 | 1,715 | 1,717 | +2 | +0.1% | 2,300 |
| 2015/06/19 | 1,718 | 1,718 | 1,713 | 1,715 | -2 | -0.1% | 600 |
| 2015/06/18 | 1,715 | 1,717 | 1,715 | 1,717 | ±0 | ±0% | 400 |
| 2015/06/17 | 1,709 | 1,717 | 1,709 | 1,717 | +8 | +0.5% | 1,700 |
| 2015/06/16 | 1,710 | 1,710 | 1,709 | 1,709 | ±0 | ±0% | 600 |
| 2015/06/15 | 1,707 | 1,713 | 1,707 | 1,709 | +5 | +0.3% | 1,100 |
| 2015/06/12 | 1,704 | 1,704 | 1,703 | 1,704 | +1 | +0.1% | 300 |
| 2015/06/11 | 1,700 | 1,703 | 1,700 | 1,703 | +3 | +0.2% | 1,200 |
| 2015/06/10 | 1,688 | 1,700 | 1,688 | 1,700 | ±0 | ±0% | 700 |
| 2015/06/09 | 1,703 | 1,703 | 1,700 | 1,700 | -3 | -0.2% | 900 |
| 2015/06/08 | 1,707 | 1,707 | 1,694 | 1,703 | +17 | +1% | 700 |
| 2015/06/05 | 1,690 | 1,700 | 1,686 | 1,686 | +5 | +0.3% | 600 |
| 2015/06/04 | 1,690 | 1,693 | 1,681 | 1,681 | -20 | -1.2% | 4,800 |
| 2015/06/03 | 1,700 | 1,715 | 1,700 | 1,701 | -11 | -0.6% | 800 |
| 2015/06/02 | 1,710 | 1,712 | 1,710 | 1,712 | +7 | +0.4% | 1,000 |
| 2015/06/01 | 1,708 | 1,708 | 1,705 | 1,705 | +9 | +0.5% | 400 |
| 2015/05/29 | 1,696 | 1,708 | 1,695 | 1,696 | -4 | -0.2% | 1,400 |
| 2015/05/28 | 1,709 | 1,709 | 1,700 | 1,700 | ±0 | ±0% | 1,800 |
| 2015/05/27 | 1,704 | 1,704 | 1,700 | 1,700 | -3 | -0.2% | 700 |
| 2015/05/26 | 1,703 | 1,703 | 1,703 | 1,703 | +3 | +0.2% | 100 |
| 2015/05/25 | 1,702 | 1,702 | 1,700 | 1,700 | ±0 | ±0% | 700 |
| 2015/05/22 | 1,700 | 1,702 | 1,700 | 1,700 | ±0 | ±0% | 1,900 |
| 2015/05/21 | 1,696 | 1,700 | 1,696 | 1,700 | +4 | +0.2% | 900 |
| 2015/05/20 | 1,694 | 1,699 | 1,694 | 1,696 | +2 | +0.1% | 1,900 |
| 2015/05/19 | 1,699 | 1,699 | 1,682 | 1,694 | -4 | -0.2% | 1,600 |
| 2015/05/18 | 1,698 | 1,699 | 1,697 | 1,698 | +18 | +1.1% | 1,900 |
| 2015/05/15 | 1,680 | 1,695 | 1,680 | 1,680 | ±0 | ±0% | 3,000 |
| 2015/05/14 | 1,684 | 1,685 | 1,680 | 1,680 | -7 | -0.4% | 600 |
| 2015/05/13 | 1,689 | 1,689 | 1,687 | 1,687 | -3 | -0.2% | 500 |
| 2015/05/12 | 1,690 | 1,690 | 1,684 | 1,690 | -5 | -0.3% | 1,300 |
| 2015/05/11 | 1,695 | 1,695 | 1,695 | 1,695 | - | - | 300 |
| 2015/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/07 | 1,695 | 1,696 | 1,686 | 1,696 | ±0 | ±0% | 800 |
| 2015/05/01 | 1,696 | 1,696 | 1,690 | 1,696 | +13 | +0.8% | 900 |
| 2015/04/30 | 1,684 | 1,684 | 1,683 | 1,683 | -15 | -0.9% | 1,600 |
| 2015/04/28 | 1,690 | 1,698 | 1,690 | 1,698 | +3 | +0.2% | 500 |
| 2015/04/27 | 1,699 | 1,699 | 1,690 | 1,695 | ±0 | ±0% | 1,500 |
| 2015/04/24 | 1,695 | 1,698 | 1,695 | 1,695 | ±0 | ±0% | 900 |
| 2015/04/23 | 1,690 | 1,695 | 1,690 | 1,695 | +5 | +0.3% | 200 |
| 2015/04/22 | 1,685 | 1,690 | 1,685 | 1,690 | +10 | +0.6% | 500 |
2401～
2450
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
