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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 1,624 | 1,624 | 1,612 | 1,612 | -13 | -0.8% | 500 |
| 2014/07/29 | 1,620 | 1,625 | 1,605 | 1,625 | +5 | +0.3% | 2,700 |
| 2014/07/28 | 1,619 | 1,620 | 1,619 | 1,620 | +1 | +0.1% | 1,300 |
| 2014/07/25 | 1,620 | 1,620 | 1,619 | 1,619 | +3 | +0.2% | 300 |
| 2014/07/24 | 1,616 | 1,616 | 1,616 | 1,616 | -4 | -0.2% | 100 |
| 2014/07/23 | 1,616 | 1,620 | 1,616 | 1,620 | +4 | +0.2% | 2,100 |
| 2014/07/22 | 1,623 | 1,624 | 1,616 | 1,616 | -7 | -0.4% | 2,400 |
| 2014/07/18 | 1,620 | 1,623 | 1,617 | 1,623 | +5 | +0.3% | 2,000 |
| 2014/07/17 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 700 |
| 2014/07/16 | 1,618 | 1,618 | 1,618 | 1,618 | -2 | -0.1% | 700 |
| 2014/07/15 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 300 |
| 2014/07/14 | 1,601 | 1,620 | 1,601 | 1,620 | +10 | +0.6% | 2,200 |
| 2014/07/11 | 1,610 | 1,610 | 1,610 | 1,610 | +8 | +0.5% | 300 |
| 2014/07/10 | 1,602 | 1,602 | 1,602 | 1,602 | +2 | +0.1% | 300 |
| 2014/07/09 | 1,621 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 2,700 |
| 2014/07/08 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 300 |
| 2014/07/07 | 1,620 | 1,625 | 1,620 | 1,625 | -5 | -0.3% | 500 |
| 2014/07/04 | 1,629 | 1,630 | 1,629 | 1,630 | +16 | +1% | 1,000 |
| 2014/07/03 | 1,614 | 1,614 | 1,614 | 1,614 | -1 | -0.1% | 400 |
| 2014/07/02 | 1,611 | 1,615 | 1,611 | 1,615 | - | - | 200 |
| 2014/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/30 | 1,635 | 1,635 | 1,620 | 1,625 | -10 | -0.6% | 4,300 |
| 2014/06/27 | 1,620 | 1,635 | 1,620 | 1,635 | +17 | +1.1% | 1,100 |
| 2014/06/26 | 1,602 | 1,618 | 1,602 | 1,618 | +17 | +1.1% | 1,000 |
| 2014/06/25 | 1,623 | 1,623 | 1,601 | 1,601 | ±0 | ±0% | 600 |
| 2014/06/24 | 1,623 | 1,628 | 1,601 | 1,601 | -22 | -1.4% | 1,900 |
| 2014/06/23 | 1,598 | 1,623 | 1,598 | 1,623 | +25 | +1.6% | 2,200 |
| 2014/06/20 | 1,598 | 1,598 | 1,598 | 1,598 | ±0 | ±0% | 1,900 |
| 2014/06/19 | 1,598 | 1,598 | 1,590 | 1,598 | ±0 | ±0% | 800 |
| 2014/06/18 | 1,580 | 1,598 | 1,580 | 1,598 | +18 | +1.1% | 900 |
| 2014/06/17 | 1,580 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 300 |
| 2014/06/16 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 800 |
| 2014/06/13 | 1,580 | 1,580 | 1,580 | 1,580 | +3 | +0.2% | 200 |
| 2014/06/12 | 1,580 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 400 |
| 2014/06/11 | 1,574 | 1,577 | 1,574 | 1,577 | +3 | +0.2% | 2,600 |
| 2014/06/10 | 1,565 | 1,574 | 1,565 | 1,574 | +12 | +0.8% | 1,200 |
| 2014/06/09 | 1,562 | 1,562 | 1,558 | 1,562 | ±0 | ±0% | 1,000 |
| 2014/06/06 | 1,575 | 1,575 | 1,562 | 1,562 | +5 | +0.3% | 500 |
| 2014/06/05 | 1,556 | 1,557 | 1,556 | 1,557 | +1 | +0.1% | 500 |
| 2014/06/04 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 500 |
| 2014/06/03 | 1,560 | 1,560 | 1,556 | 1,556 | +1 | +0.1% | 500 |
| 2014/06/02 | 1,570 | 1,570 | 1,555 | 1,555 | -15 | -1% | 700 |
| 2014/05/30 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 100 |
| 2014/05/29 | 1,570 | 1,571 | 1,570 | 1,571 | +19 | +1.2% | 200 |
| 2014/05/28 | 1,551 | 1,555 | 1,551 | 1,552 | -45 | -2.8% | 800 |
| 2014/05/27 | 1,597 | 1,597 | 1,597 | 1,597 | +13 | +0.8% | 100 |
| 2014/05/26 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 100 |
| 2014/05/23 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 900 |
| 2014/05/22 | 1,575 | 1,584 | 1,575 | 1,584 | +4 | +0.3% | 300 |
2651～
2700
件表示中 / 3715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 | 565,000円 | +18.2% | +2.8% | 1.77% | 11.30倍 | 1.39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 |
| ＪＭＨＤ | 244,300円 | +4.5% | +7.3% | 1.80% | 10.04倍 | 1.48倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| フジオフドＧ | 120,100円 | +2.4% | +17.2% | 0.25% | 94.72倍 | 7.18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 |
| ＧセブンＨＤ | 134,800円 | +7.4% | +15.2% | 2.97% | 10.34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 |
| ＪＥＨ | 245,400円 | +14.3% | +20.1% | 3.42% | 14.80倍 | 3.61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
