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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,260 | 4,260 | 4,085 | 4,170 | -20 | -0.5% | 24,900 |
| 2024/08/16 | 4,165 | 4,285 | 4,105 | 4,190 | +95 | +2.3% | 19,800 |
| 2024/08/15 | 3,970 | 4,120 | 3,890 | 4,095 | +155 | +3.9% | 29,000 |
| 2024/08/14 | 4,115 | 4,160 | 3,930 | 3,940 | -175 | -4.3% | 56,900 |
| 2024/08/13 | 4,400 | 4,410 | 4,060 | 4,115 | -255 | -5.8% | 55,400 |
| 2024/08/09 | 4,950 | 5,090 | 4,230 | 4,370 | -560 | -11.4% | 63,600 |
| 2024/08/08 | 4,855 | 5,000 | 4,695 | 4,930 | -70 | -1.4% | 22,600 |
| 2024/08/07 | 4,810 | 5,190 | 4,810 | 5,000 | -150 | -2.9% | 33,300 |
| 2024/08/06 | 4,720 | 5,190 | 4,720 | 5,150 | +550 | +12% | 18,200 |
| 2024/08/05 | 5,580 | 5,580 | 4,600 | 4,600 | -1,000 | -17.9% | 18,700 |
| 2024/08/02 | 5,430 | 5,700 | 5,190 | 5,600 | -200 | -3.4% | 14,700 |
| 2024/08/01 | 5,930 | 6,000 | 5,610 | 5,800 | -210 | -3.5% | 14,600 |
| 2024/07/31 | 5,950 | 6,010 | 5,910 | 6,010 | ±0 | ±0% | 3,300 |
| 2024/07/30 | 6,150 | 6,160 | 5,820 | 6,010 | -170 | -2.8% | 13,500 |
| 2024/07/29 | 6,180 | 6,300 | 6,180 | 6,180 | -60 | -1% | 3,100 |
| 2024/07/26 | 6,290 | 6,290 | 6,240 | 6,240 | +50 | +0.8% | 500 |
| 2024/07/25 | 6,280 | 6,300 | 6,110 | 6,190 | -90 | -1.4% | 6,600 |
| 2024/07/24 | 6,320 | 6,320 | 6,210 | 6,280 | -50 | -0.8% | 2,400 |
| 2024/07/23 | 6,330 | 6,410 | 6,320 | 6,330 | -10 | -0.2% | 1,500 |
| 2024/07/22 | 6,420 | 6,420 | 6,340 | 6,340 | -110 | -1.7% | 1,700 |
| 2024/07/19 | 6,440 | 6,580 | 6,370 | 6,450 | -90 | -1.4% | 2,000 |
| 2024/07/18 | 6,690 | 6,690 | 6,540 | 6,540 | -130 | -1.9% | 3,300 |
| 2024/07/17 | 6,600 | 6,720 | 6,560 | 6,670 | +120 | +1.8% | 5,700 |
| 2024/07/16 | 6,540 | 6,630 | 6,540 | 6,550 | +10 | +0.2% | 4,400 |
| 2024/07/12 | 6,470 | 6,610 | 6,460 | 6,540 | +70 | +1.1% | 6,600 |
| 2024/07/11 | 6,340 | 6,500 | 6,150 | 6,470 | +130 | +2.1% | 9,000 |
| 2024/07/10 | 6,360 | 6,370 | 6,240 | 6,340 | -10 | -0.2% | 2,300 |
| 2024/07/09 | 6,370 | 6,440 | 6,240 | 6,350 | -40 | -0.6% | 3,700 |
| 2024/07/08 | 6,490 | 6,490 | 6,330 | 6,390 | -200 | -3% | 3,400 |
| 2024/07/05 | 6,610 | 6,620 | 6,590 | 6,590 | -10 | -0.2% | 700 |
| 2024/07/04 | 6,410 | 6,600 | 6,400 | 6,600 | +200 | +3.1% | 3,800 |
| 2024/07/03 | 6,370 | 6,400 | 6,300 | 6,400 | +120 | +1.9% | 1,500 |
| 2024/07/02 | 6,350 | 6,350 | 6,250 | 6,280 | -40 | -0.6% | 1,500 |
| 2024/07/01 | 6,520 | 6,520 | 6,050 | 6,320 | -200 | -3.1% | 8,400 |
| 2024/06/28 | 6,580 | 6,630 | 6,480 | 6,520 | -40 | -0.6% | 2,700 |
| 2024/06/27 | 6,450 | 6,660 | 6,450 | 6,560 | +60 | +0.9% | 2,300 |
| 2024/06/26 | 6,670 | 6,790 | 6,500 | 6,500 | -160 | -2.4% | 5,600 |
| 2024/06/25 | 6,760 | 6,820 | 6,640 | 6,660 | -100 | -1.5% | 12,500 |
| 2024/06/24 | 6,700 | 6,770 | 6,590 | 6,760 | +120 | +1.8% | 8,800 |
| 2024/06/21 | 6,680 | 6,890 | 6,640 | 6,640 | -50 | -0.7% | 2,400 |
| 2024/06/20 | 6,800 | 7,010 | 6,460 | 6,690 | +80 | +1.2% | 11,800 |
| 2024/06/19 | 6,350 | 6,660 | 6,350 | 6,610 | +300 | +4.8% | 6,800 |
| 2024/06/18 | 6,210 | 6,490 | 6,200 | 6,310 | +140 | +2.3% | 5,500 |
| 2024/06/17 | 6,250 | 6,250 | 6,110 | 6,170 | -70 | -1.1% | 1,700 |
| 2024/06/14 | 5,940 | 6,250 | 5,940 | 6,240 | +290 | +4.9% | 4,100 |
| 2024/06/13 | 6,120 | 6,120 | 5,940 | 5,950 | -170 | -2.8% | 3,000 |
| 2024/06/12 | 6,170 | 6,210 | 6,120 | 6,120 | +10 | +0.2% | 12,400 |
| 2024/06/11 | 5,870 | 6,190 | 5,870 | 6,110 | +240 | +4.1% | 5,700 |
| 2024/06/10 | 5,740 | 6,160 | 5,740 | 5,870 | +130 | +2.3% | 13,100 |
| 2024/06/07 | 5,690 | 5,760 | 5,690 | 5,740 | +50 | +0.9% | 1,900 |
201～
250
件表示中 / 3721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 | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32倍 | 1.40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 |
| オイラ大地 | 162,800円 | +5.5% | +21.9% | 0.98% | 14.14倍 | 1.86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 |
| フジオフドＧ | 119,800円 | +2.4% | +17.2% | 0.25% | 94.48倍 | 7.17倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| リテールＰＴ | 131,000円 | +3.0% | +5.0% | 3.05% | 10.22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 |
| Ｕアローズ | 201,400円 | +9.8% | +5.8% | 3.67% | 10.94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 |
市場注目の銘柄
チャート関連のコラム
