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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 5,690 | 5,740 | 5,620 | 5,690 | +10 | +0.2% | 3,100 |
| 2024/06/05 | 5,720 | 5,720 | 5,620 | 5,680 | -10 | -0.2% | 2,000 |
| 2024/06/04 | 5,740 | 5,770 | 5,560 | 5,690 | -40 | -0.7% | 2,200 |
| 2024/06/03 | 5,620 | 5,800 | 5,620 | 5,730 | +110 | +2% | 5,100 |
| 2024/05/31 | 5,280 | 5,690 | 5,280 | 5,620 | +370 | +7% | 6,800 |
| 2024/05/30 | 5,100 | 5,300 | 5,090 | 5,250 | +100 | +1.9% | 3,800 |
| 2024/05/29 | 5,470 | 5,470 | 5,110 | 5,150 | -320 | -5.9% | 13,100 |
| 2024/05/28 | 5,590 | 5,590 | 5,440 | 5,470 | -60 | -1.1% | 2,700 |
| 2024/05/27 | 5,560 | 5,560 | 5,420 | 5,530 | -50 | -0.9% | 5,300 |
| 2024/05/24 | 5,620 | 5,650 | 5,580 | 5,580 | -40 | -0.7% | 2,400 |
| 2024/05/23 | 5,700 | 5,700 | 5,610 | 5,620 | -30 | -0.5% | 1,800 |
| 2024/05/22 | 5,730 | 5,730 | 5,650 | 5,650 | -90 | -1.6% | 1,200 |
| 2024/05/21 | 5,760 | 5,760 | 5,720 | 5,740 | -40 | -0.7% | 1,700 |
| 2024/05/20 | 5,700 | 5,810 | 5,600 | 5,780 | +80 | +1.4% | 6,400 |
| 2024/05/17 | 5,630 | 5,730 | 5,530 | 5,700 | +70 | +1.2% | 5,100 |
| 2024/05/16 | 5,640 | 5,680 | 5,600 | 5,630 | -10 | -0.2% | 1,200 |
| 2024/05/15 | 5,790 | 5,790 | 5,580 | 5,640 | -50 | -0.9% | 3,300 |
| 2024/05/14 | 5,620 | 5,810 | 5,560 | 5,690 | +40 | +0.7% | 8,600 |
| 2024/05/13 | 5,650 | 5,660 | 5,450 | 5,650 | +220 | +4.1% | 7,200 |
| 2024/05/10 | 5,440 | 5,780 | 5,330 | 5,430 | +80 | +1.5% | 17,400 |
| 2024/05/09 | 5,320 | 5,390 | 5,240 | 5,350 | +50 | +0.9% | 5,300 |
| 2024/05/08 | 5,270 | 5,340 | 5,270 | 5,300 | -20 | -0.4% | 700 |
| 2024/05/07 | 5,260 | 5,320 | 5,210 | 5,320 | +80 | +1.5% | 1,800 |
| 2024/05/02 | 5,240 | 5,260 | 5,220 | 5,240 | -30 | -0.6% | 1,300 |
| 2024/05/01 | 5,230 | 5,300 | 5,220 | 5,270 | ±0 | ±0% | 600 |
| 2024/04/30 | 5,230 | 5,320 | 5,230 | 5,270 | +40 | +0.8% | 1,400 |
| 2024/04/26 | 5,160 | 5,260 | 5,140 | 5,230 | +20 | +0.4% | 2,600 |
| 2024/04/25 | 5,300 | 5,300 | 5,120 | 5,210 | -80 | -1.5% | 5,300 |
| 2024/04/24 | 5,190 | 5,370 | 5,160 | 5,290 | +100 | +1.9% | 5,600 |
| 2024/04/23 | 5,150 | 5,250 | 5,040 | 5,190 | +40 | +0.8% | 4,500 |
| 2024/04/22 | 5,170 | 5,220 | 5,100 | 5,150 | -20 | -0.4% | 3,100 |
| 2024/04/19 | 5,100 | 5,200 | 4,975 | 5,170 | +80 | +1.6% | 11,800 |
| 2024/04/18 | 4,990 | 5,180 | 4,935 | 5,090 | +140 | +2.8% | 2,100 |
| 2024/04/17 | 5,030 | 5,060 | 4,950 | 4,950 | -70 | -1.4% | 500 |
| 2024/04/16 | 5,170 | 5,170 | 4,900 | 5,020 | -120 | -2.3% | 4,700 |
| 2024/04/15 | 5,220 | 5,250 | 5,090 | 5,140 | -220 | -4.1% | 7,400 |
| 2024/04/12 | 5,050 | 5,460 | 5,000 | 5,360 | +340 | +6.8% | 12,300 |
| 2024/04/11 | 4,905 | 5,100 | 4,905 | 5,020 | +30 | +0.6% | 8,500 |
| 2024/04/10 | 4,760 | 4,995 | 4,750 | 4,990 | +210 | +4.4% | 11,600 |
| 2024/04/09 | 4,700 | 4,800 | 4,680 | 4,780 | +95 | +2% | 5,200 |
| 2024/04/08 | 4,575 | 4,720 | 4,575 | 4,685 | +40 | +0.9% | 2,200 |
| 2024/04/05 | 4,660 | 4,825 | 4,570 | 4,645 | -15 | -0.3% | 3,800 |
| 2024/04/04 | 4,545 | 4,660 | 4,535 | 4,660 | +85 | +1.9% | 2,000 |
| 2024/04/03 | 4,620 | 4,620 | 4,500 | 4,575 | +5 | +0.1% | 4,400 |
| 2024/04/02 | 4,690 | 4,690 | 4,570 | 4,570 | -160 | -3.4% | 6,800 |
| 2024/04/01 | 4,815 | 4,840 | 4,730 | 4,730 | -80 | -1.7% | 3,500 |
| 2024/03/29 | 4,815 | 4,855 | 4,745 | 4,810 | -5 | -0.1% | 5,500 |
| 2024/03/28 | 4,895 | 5,020 | 4,815 | 4,815 | -180 | -3.6% | 6,000 |
| 2024/03/27 | 4,865 | 5,000 | 4,760 | 4,995 | +130 | +2.7% | 9,200 |
| 2024/03/26 | 4,875 | 4,920 | 4,865 | 4,865 | -5 | -0.1% | 1,800 |
251～
300
件表示中 / 3721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 | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32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 | 162,800円 | +5.5% | +21.9% | 0.98% | 14.14倍 | 1.86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 |
| フジオフドＧ | 119,800円 | +2.4% | +17.2% | 0.25% | 94.48倍 | 7.17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 |
| リテールＰＴ | 131,000円 | +3.0% | +5.0% | 3.05% | 10.22倍 | 0.66倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| Ｕアローズ | 201,400円 | +9.8% | +5.8% | 3.67% | 10.94倍 | 1.47倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
