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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/21 | 1,595 | 1,595 | 1,570 | 1,580 | -15 | -0.9% | 2,500 |
| 2014/05/20 | 1,578 | 1,635 | 1,551 | 1,595 | +16 | +1% | 8,600 |
| 2014/05/19 | 1,550 | 1,579 | 1,550 | 1,579 | +39 | +2.5% | 700 |
| 2014/05/16 | 1,532 | 1,540 | 1,532 | 1,540 | -2 | -0.1% | 300 |
| 2014/05/15 | 1,560 | 1,561 | 1,531 | 1,542 | +7 | +0.5% | 4,100 |
| 2014/05/14 | 1,535 | 1,535 | 1,535 | 1,535 | +5 | +0.3% | 100 |
| 2014/05/13 | 1,535 | 1,559 | 1,530 | 1,530 | -20 | -1.3% | 2,900 |
| 2014/05/12 | 1,579 | 1,579 | 1,550 | 1,550 | - | - | 200 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 1,550 | 1,550 | 1,550 | 1,550 | +15 | +1% | 500 |
| 2014/05/01 | 1,560 | 1,560 | 1,535 | 1,535 | -18 | -1.2% | 1,100 |
| 2014/04/30 | 1,557 | 1,557 | 1,553 | 1,553 | ±0 | ±0% | 600 |
| 2014/04/28 | 1,553 | 1,553 | 1,553 | 1,553 | ±0 | ±0% | 100 |
| 2014/04/25 | 1,555 | 1,555 | 1,553 | 1,553 | -2 | -0.1% | 1,800 |
| 2014/04/24 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 600 |
| 2014/04/23 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 300 |
| 2014/04/22 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2014/04/21 | 1,549 | 1,550 | 1,549 | 1,550 | +1 | +0.1% | 2,900 |
| 2014/04/18 | 1,550 | 1,550 | 1,532 | 1,549 | +5 | +0.3% | 1,500 |
| 2014/04/17 | 1,540 | 1,544 | 1,540 | 1,544 | - | - | 700 |
| 2014/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/15 | 1,550 | 1,550 | 1,530 | 1,530 | - | - | 700 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/09 | 1,554 | 1,554 | 1,527 | 1,527 | -22 | -1.4% | 2,200 |
| 2014/04/08 | 1,550 | 1,550 | 1,549 | 1,549 | -1 | -0.1% | 500 |
2701～
2750
件表示中 / 3736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 | 559,000円 | +18.2% | +2.8% | 1.79% | 11.18倍 | 1.38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 |
| ゲオＨＤ | 159,700円 | +9.9% | -10.0% | 2.13% | 11.53倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 164,500円 | +5.5% | +21.9% | 0.97% | 14.28倍 | 1.88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 |
| ＧセブンＨＤ | 133,300円 | +7.4% | +15.2% | 3.00% | 10.22倍 | 1.79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 |
| キャンドゥ | 349,500円 | +10.1% | +22.0% | 0.49% | 559.20倍 | 5.36倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
