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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/04/21 | 1,690 | 1,691 | 1,680 | 1,680 | -10 | -0.6% | 3,400 |
| 2015/04/20 | 1,680 | 1,690 | 1,680 | 1,690 | +10 | +0.6% | 1,400 |
| 2015/04/17 | 1,685 | 1,685 | 1,680 | 1,680 | -10 | -0.6% | 600 |
| 2015/04/16 | 1,690 | 1,690 | 1,689 | 1,690 | +10 | +0.6% | 1,700 |
| 2015/04/15 | 1,687 | 1,687 | 1,680 | 1,680 | +5 | +0.3% | 400 |
2451～
2500
件表示中 / 3737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 | 567,000円 | +18.2% | +2.8% | 1.76% | 11.34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 | 166,700円 | +5.5% | +21.9% | 0.96% | 14.47倍 | 1.90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 |
| サーラ | 91,400円 | +9.4% | -6.0% | 3.50% | 11.50倍 | 0.70倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 山岡家 | 593,000円 | +12.8% | +6.5% | 0.10% | 19.59倍 | 8.68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 |
| ＧセブンＨＤ | 134,700円 | +7.4% | +15.2% | 2.97% | 10.33倍 | 1.81倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
