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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,710 | 1,728 | 1,702 | 1,702 | +22 | +1.3% | 600 |
| 2014/11/10 | 1,718 | 1,730 | 1,680 | 1,680 | +2 | +0.1% | 3,100 |
| 2014/11/07 | 1,704 | 1,704 | 1,678 | 1,678 | +6 | +0.4% | 400 |
| 2014/11/06 | 1,672 | 1,710 | 1,672 | 1,672 | +2 | +0.1% | 1,500 |
| 2014/11/05 | 1,706 | 1,706 | 1,662 | 1,670 | -16 | -0.9% | 2,000 |
| 2014/11/04 | 1,760 | 1,760 | 1,686 | 1,686 | -14 | -0.8% | 4,000 |
| 2014/10/31 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 1,100 |
| 2014/10/30 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 200 |
| 2014/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/28 | 1,684 | 1,709 | 1,684 | 1,709 | +21 | +1.2% | 700 |
| 2014/10/27 | 1,688 | 1,688 | 1,688 | 1,688 | -2 | -0.1% | 200 |
| 2014/10/24 | 1,709 | 1,709 | 1,690 | 1,690 | -19 | -1.1% | 1,000 |
| 2014/10/23 | 1,682 | 1,709 | 1,682 | 1,709 | +27 | +1.6% | 600 |
| 2014/10/22 | 1,681 | 1,700 | 1,681 | 1,682 | ±0 | ±0% | 400 |
| 2014/10/21 | 1,709 | 1,710 | 1,682 | 1,682 | -27 | -1.6% | 2,600 |
| 2014/10/20 | 1,698 | 1,710 | 1,680 | 1,709 | +11 | +0.6% | 3,700 |
| 2014/10/17 | 1,641 | 1,709 | 1,641 | 1,698 | +67 | +4.1% | 1,200 |
| 2014/10/16 | 1,690 | 1,690 | 1,631 | 1,631 | -69 | -4.1% | 1,900 |
| 2014/10/15 | 1,690 | 1,700 | 1,690 | 1,700 | +14 | +0.8% | 300 |
| 2014/10/14 | 1,690 | 1,690 | 1,686 | 1,686 | ±0 | ±0% | 400 |
| 2014/10/10 | 1,686 | 1,736 | 1,686 | 1,686 | -1 | -0.1% | 2,900 |
| 2014/10/09 | 1,700 | 1,700 | 1,687 | 1,687 | +2 | +0.1% | 400 |
| 2014/10/08 | 1,710 | 1,710 | 1,685 | 1,685 | - | - | 800 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 1,700 | 1,710 | 1,700 | 1,710 | +11 | +0.6% | 400 |
| 2014/10/03 | 1,700 | 1,700 | 1,699 | 1,699 | ±0 | ±0% | 400 |
| 2014/10/02 | 1,700 | 1,700 | 1,699 | 1,699 | -1 | -0.1% | 800 |
| 2014/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | -7 | -0.4% | 300 |
| 2014/09/30 | 1,706 | 1,718 | 1,706 | 1,707 | -71 | -4% | 2,000 |
| 2014/09/29 | 1,703 | 1,778 | 1,700 | 1,778 | +68 | +4% | 1,900 |
| 2014/09/26 | 1,780 | 1,780 | 1,661 | 1,710 | -86 | -4.8% | 3,000 |
| 2014/09/25 | 1,762 | 1,837 | 1,761 | 1,796 | +46 | +2.6% | 3,500 |
| 2014/09/24 | 1,749 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 3,600 |
| 2014/09/22 | 1,720 | 1,749 | 1,720 | 1,749 | +29 | +1.7% | 3,200 |
| 2014/09/19 | 1,750 | 1,758 | 1,700 | 1,720 | -18 | -1% | 6,300 |
| 2014/09/18 | 1,698 | 1,750 | 1,674 | 1,738 | +38 | +2.2% | 7,600 |
| 2014/09/17 | 1,680 | 1,700 | 1,680 | 1,700 | +13 | +0.8% | 3,500 |
| 2014/09/16 | 1,693 | 1,693 | 1,677 | 1,687 | +7 | +0.4% | 2,800 |
| 2014/09/12 | 1,687 | 1,687 | 1,679 | 1,680 | -7 | -0.4% | 2,600 |
| 2014/09/11 | 1,690 | 1,690 | 1,687 | 1,687 | +5 | +0.3% | 800 |
| 2014/09/10 | 1,694 | 1,694 | 1,680 | 1,682 | +4 | +0.2% | 400 |
| 2014/09/09 | 1,680 | 1,698 | 1,677 | 1,678 | -10 | -0.6% | 3,400 |
| 2014/09/08 | 1,690 | 1,690 | 1,683 | 1,688 | +4 | +0.2% | 1,400 |
| 2014/09/05 | 1,685 | 1,687 | 1,684 | 1,684 | -3 | -0.2% | 600 |
| 2014/09/04 | 1,685 | 1,687 | 1,681 | 1,687 | +6 | +0.4% | 1,300 |
| 2014/09/03 | 1,683 | 1,683 | 1,681 | 1,681 | -2 | -0.1% | 300 |
| 2014/09/02 | 1,685 | 1,689 | 1,680 | 1,683 | -1 | -0.1% | 3,800 |
| 2014/09/01 | 1,684 | 1,684 | 1,680 | 1,684 | ±0 | ±0% | 500 |
| 2014/08/29 | 1,681 | 1,684 | 1,681 | 1,684 | -1 | -0.1% | 400 |
| 2014/08/28 | 1,680 | 1,685 | 1,680 | 1,685 | ±0 | ±0% | 500 |
2651～
2700
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
