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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 1,439 | 1,444 | 1,430 | 1,444 | -1 | -0.1% | 800 |
| 2012/01/23 | 1,448 | 1,448 | 1,428 | 1,445 | -3 | -0.2% | 3,300 |
| 2012/01/20 | 1,448 | 1,448 | 1,410 | 1,448 | -1 | -0.1% | 3,800 |
| 2012/01/19 | 1,449 | 1,455 | 1,440 | 1,449 | +18 | +1.3% | 1,600 |
| 2012/01/18 | 1,431 | 1,431 | 1,431 | 1,431 | +2 | +0.1% | 200 |
| 2012/01/17 | 1,429 | 1,429 | 1,429 | 1,429 | +9 | +0.6% | 100 |
| 2012/01/16 | 1,407 | 1,420 | 1,407 | 1,420 | - | - | 500 |
| 2012/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/12 | 1,406 | 1,408 | 1,406 | 1,408 | +7 | +0.5% | 500 |
| 2012/01/11 | 1,416 | 1,416 | 1,401 | 1,401 | - | - | 500 |
| 2012/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/06 | 1,441 | 1,441 | 1,406 | 1,406 | -30 | -2.1% | 900 |
| 2012/01/05 | 1,460 | 1,460 | 1,436 | 1,436 | -28 | -1.9% | 400 |
| 2012/01/04 | 1,404 | 1,464 | 1,404 | 1,464 | +61 | +4.3% | 300 |
| 2011/12/30 | 1,403 | 1,403 | 1,403 | 1,403 | ±0 | ±0% | 200 |
| 2011/12/29 | 1,403 | 1,403 | 1,403 | 1,403 | -27 | -1.9% | 100 |
| 2011/12/28 | 1,459 | 1,459 | 1,405 | 1,430 | -59 | -4% | 400 |
| 2011/12/27 | 1,489 | 1,489 | 1,489 | 1,489 | ±0 | ±0% | 1,500 |
| 2011/12/26 | 1,451 | 1,490 | 1,445 | 1,489 | +44 | +3% | 7,500 |
| 2011/12/22 | 1,414 | 1,445 | 1,414 | 1,445 | +31 | +2.2% | 5,000 |
| 2011/12/21 | 1,415 | 1,415 | 1,380 | 1,414 | -3 | -0.2% | 4,200 |
| 2011/12/20 | 1,417 | 1,417 | 1,417 | 1,417 | -1 | -0.1% | 2,200 |
| 2011/12/19 | 1,387 | 1,418 | 1,387 | 1,418 | +31 | +2.2% | 900 |
| 2011/12/16 | 1,387 | 1,387 | 1,387 | 1,387 | -3 | -0.2% | 100 |
| 2011/12/15 | 1,390 | 1,390 | 1,390 | 1,390 | +20 | +1.5% | 200 |
| 2011/12/14 | 1,380 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 800 |
| 2011/12/13 | 1,415 | 1,415 | 1,360 | 1,360 | -55 | -3.9% | 5,900 |
| 2011/12/12 | 1,398 | 1,415 | 1,398 | 1,415 | +38 | +2.8% | 1,700 |
| 2011/12/09 | 1,390 | 1,390 | 1,377 | 1,377 | - | - | 400 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2011/12/06 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 200 |
| 2011/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,389 | 1,389 | 1,389 | 1,389 | - | - | 200 |
| 2011/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/29 | 1,352 | 1,389 | 1,352 | 1,389 | +30 | +2.2% | 1,100 |
| 2011/11/28 | 1,359 | 1,359 | 1,359 | 1,359 | -30 | -2.2% | 200 |
| 2011/11/25 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 1,700 |
| 2011/11/24 | 1,381 | 1,390 | 1,381 | 1,389 | +9 | +0.7% | 700 |
| 2011/11/22 | 1,375 | 1,380 | 1,375 | 1,380 | +5 | +0.4% | 2,200 |
| 2011/11/21 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 2,300 |
| 2011/11/18 | 1,369 | 1,375 | 1,369 | 1,375 | +6 | +0.4% | 500 |
| 2011/11/17 | 1,369 | 1,369 | 1,369 | 1,369 | - | - | 200 |
| 2011/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/15 | 1,331 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 300 |
| 2011/11/14 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2011/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2011/11/10 | 1,320 | 1,350 | 1,320 | 1,350 | ±0 | ±0% | 800 |
| 2011/11/09 | 1,350 | 1,350 | 1,350 | 1,350 | +19 | +1.4% | 300 |
3251～
3300
件表示中 / 3694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 | 540,000円 | +15.1% | -3.7% | 1.76% | 11.37倍 | 1.43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 |
| ゲンキＧＤＣ | 335,500円 | +8.0% | +26.0% | 2.09% | 14.45倍 | 3.92倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| リンガハット | 224,800円 | +3.9% | +1.1% | 0.53% | 58.25倍 | 4.27倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| サンマルクＨＤ | 253,200円 | +9.2% | +9.0% | 2.05% | 25.70倍 | 1.72倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| オイラ大地 | 151,600円 | +71.8% | +58.4% | 0.00% | 16.46倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
