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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 1,712 | 1,712 | 1,712 | 1,712 | ±0 | ±0% | 100 |
| 2015/01/27 | 1,720 | 1,721 | 1,711 | 1,712 | -8 | -0.5% | 1,600 |
| 2015/01/26 | 1,720 | 1,720 | 1,720 | 1,720 | -1 | -0.1% | 100 |
| 2015/01/23 | 1,740 | 1,740 | 1,721 | 1,721 | -19 | -1.1% | 1,500 |
| 2015/01/22 | 1,750 | 1,750 | 1,740 | 1,740 | -9 | -0.5% | 1,500 |
| 2015/01/21 | 1,739 | 1,749 | 1,739 | 1,749 | +10 | +0.6% | 1,800 |
| 2015/01/20 | 1,739 | 1,740 | 1,739 | 1,739 | ±0 | ±0% | 1,800 |
| 2015/01/19 | 1,730 | 1,740 | 1,730 | 1,739 | +4 | +0.2% | 900 |
| 2015/01/16 | 1,728 | 1,735 | 1,728 | 1,735 | +10 | +0.6% | 400 |
| 2015/01/15 | 1,733 | 1,735 | 1,725 | 1,725 | -8 | -0.5% | 400 |
| 2015/01/14 | 1,730 | 1,733 | 1,701 | 1,733 | +3 | +0.2% | 1,600 |
| 2015/01/13 | 1,730 | 1,730 | 1,730 | 1,730 | +2 | +0.1% | 300 |
| 2015/01/09 | 1,730 | 1,730 | 1,720 | 1,728 | -2 | -0.1% | 600 |
| 2015/01/08 | 1,702 | 1,730 | 1,702 | 1,730 | +29 | +1.7% | 1,300 |
| 2015/01/07 | 1,714 | 1,714 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2015/01/06 | 1,710 | 1,714 | 1,701 | 1,701 | -9 | -0.5% | 1,000 |
| 2015/01/05 | 1,710 | 1,715 | 1,710 | 1,710 | ±0 | ±0% | 900 |
| 2014/12/30 | 1,697 | 1,710 | 1,695 | 1,710 | +10 | +0.6% | 1,100 |
| 2014/12/29 | 1,700 | 1,700 | 1,695 | 1,700 | - | - | 600 |
| 2014/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/25 | 1,700 | 1,702 | 1,699 | 1,700 | ±0 | ±0% | 5,900 |
| 2014/12/24 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 2,500 |
| 2014/12/22 | 1,707 | 1,707 | 1,692 | 1,700 | -7 | -0.4% | 3,100 |
| 2014/12/19 | 1,691 | 1,707 | 1,691 | 1,707 | +16 | +0.9% | 1,500 |
| 2014/12/18 | 1,700 | 1,700 | 1,691 | 1,691 | -8 | -0.5% | 1,200 |
| 2014/12/17 | 1,700 | 1,700 | 1,699 | 1,699 | +17 | +1% | 600 |
| 2014/12/16 | 1,682 | 1,682 | 1,682 | 1,682 | +1 | +0.1% | 200 |
| 2014/12/15 | 1,699 | 1,700 | 1,681 | 1,681 | -18 | -1.1% | 2,100 |
| 2014/12/12 | 1,699 | 1,699 | 1,699 | 1,699 | +4 | +0.2% | 300 |
| 2014/12/11 | 1,694 | 1,695 | 1,694 | 1,695 | +1 | +0.1% | 1,000 |
| 2014/12/10 | 1,694 | 1,694 | 1,694 | 1,694 | -1 | -0.1% | 300 |
| 2014/12/09 | 1,695 | 1,695 | 1,695 | 1,695 | +8 | +0.5% | 200 |
| 2014/12/08 | 1,695 | 1,699 | 1,687 | 1,687 | +7 | +0.4% | 300 |
| 2014/12/05 | 1,698 | 1,700 | 1,680 | 1,680 | - | - | 400 |
| 2014/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/03 | 1,692 | 1,692 | 1,690 | 1,690 | -4 | -0.2% | 400 |
| 2014/12/02 | 1,698 | 1,698 | 1,694 | 1,694 | +1 | +0.1% | 500 |
| 2014/12/01 | 1,693 | 1,693 | 1,693 | 1,693 | ±0 | ±0% | 600 |
| 2014/11/28 | 1,696 | 1,696 | 1,693 | 1,693 | +26 | +1.6% | 400 |
| 2014/11/27 | 1,667 | 1,667 | 1,667 | 1,667 | +1 | +0.1% | 100 |
| 2014/11/26 | 1,669 | 1,680 | 1,666 | 1,666 | -12 | -0.7% | 2,500 |
| 2014/11/25 | 1,691 | 1,691 | 1,678 | 1,678 | -21 | -1.2% | 3,000 |
| 2014/11/21 | 1,717 | 1,717 | 1,699 | 1,699 | -25 | -1.5% | 2,400 |
| 2014/11/20 | 1,692 | 1,724 | 1,692 | 1,724 | -1 | -0.1% | 2,800 |
| 2014/11/19 | 1,700 | 1,725 | 1,700 | 1,725 | +39 | +2.3% | 700 |
| 2014/11/18 | 1,700 | 1,709 | 1,686 | 1,686 | -14 | -0.8% | 2,400 |
| 2014/11/17 | 1,686 | 1,700 | 1,686 | 1,700 | -10 | -0.6% | 2,400 |
| 2014/11/14 | 1,689 | 1,725 | 1,689 | 1,710 | +21 | +1.2% | 3,300 |
| 2014/11/13 | 1,683 | 1,700 | 1,682 | 1,689 | - | - | 1,200 |
| 2014/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2601～
2650
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
