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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 1,479 | 1,500 | 1,479 | 1,500 | +21 | +1.4% | 1,500 |
| 2012/03/21 | 1,470 | 1,479 | 1,467 | 1,479 | +9 | +0.6% | 4,400 |
| 2012/03/19 | 1,469 | 1,470 | 1,467 | 1,470 | +1 | +0.1% | 2,000 |
| 2012/03/16 | 1,461 | 1,469 | 1,461 | 1,469 | -1 | -0.1% | 700 |
| 2012/03/15 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
| 2012/03/14 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 200 |
| 2012/03/13 | 1,490 | 1,490 | 1,470 | 1,470 | +15 | +1% | 1,000 |
| 2012/03/12 | 1,440 | 1,455 | 1,440 | 1,455 | +15 | +1% | 400 |
| 2012/03/09 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 100 |
| 2012/03/08 | 1,440 | 1,450 | 1,435 | 1,450 | - | - | 500 |
| 2012/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/06 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2012/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/02 | 1,440 | 1,440 | 1,440 | 1,440 | +8 | +0.6% | 200 |
| 2012/03/01 | 1,439 | 1,439 | 1,432 | 1,432 | -7 | -0.5% | 300 |
| 2012/02/29 | 1,435 | 1,439 | 1,435 | 1,439 | +9 | +0.6% | 300 |
| 2012/02/28 | 1,430 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 500 |
| 2012/02/27 | 1,430 | 1,430 | 1,430 | 1,430 | +7 | +0.5% | 100 |
| 2012/02/24 | 1,423 | 1,423 | 1,423 | 1,423 | ±0 | ±0% | 900 |
| 2012/02/23 | 1,424 | 1,424 | 1,415 | 1,423 | -2 | -0.1% | 600 |
| 2012/02/22 | 1,424 | 1,427 | 1,413 | 1,425 | +1 | +0.1% | 800 |
| 2012/02/21 | 1,425 | 1,425 | 1,410 | 1,424 | -2 | -0.1% | 3,700 |
| 2012/02/20 | 1,427 | 1,427 | 1,420 | 1,426 | -3 | -0.2% | 3,600 |
| 2012/02/17 | 1,426 | 1,431 | 1,420 | 1,429 | +5 | +0.4% | 1,700 |
| 2012/02/16 | 1,425 | 1,426 | 1,420 | 1,424 | -1 | -0.1% | 1,800 |
| 2012/02/15 | 1,418 | 1,425 | 1,413 | 1,425 | +3 | +0.2% | 400 |
| 2012/02/14 | 1,419 | 1,432 | 1,410 | 1,422 | - | - | 4,000 |
| 2012/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/10 | 1,400 | 1,419 | 1,400 | 1,419 | +20 | +1.4% | 3,800 |
| 2012/02/09 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 100 |
| 2012/02/08 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2012/02/07 | 1,391 | 1,400 | 1,391 | 1,400 | +10 | +0.7% | 300 |
| 2012/02/06 | 1,400 | 1,400 | 1,390 | 1,390 | -32 | -2.3% | 2,400 |
| 2012/02/03 | 1,406 | 1,422 | 1,406 | 1,422 | - | - | 600 |
| 2012/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/01 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 500 |
| 2012/01/31 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 100 |
| 2012/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/27 | 1,427 | 1,427 | 1,413 | 1,413 | -13 | -0.9% | 300 |
| 2012/01/26 | 1,423 | 1,430 | 1,423 | 1,426 | +4 | +0.3% | 800 |
| 2012/01/25 | 1,443 | 1,443 | 1,400 | 1,422 | -22 | -1.5% | 4,100 |
| 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 |
3251～
3300
件表示中 / 3735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 | 563,000円 | +18.2% | +2.8% | 1.78% | 11.26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 |
| オイラ大地 | 166,600円 | +5.5% | +21.9% | 0.96% | 14.47倍 | 1.91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 |
| ゲオＨＤ | 156,800円 | +9.9% | -10.0% | 2.17% | 11.33倍 | 0.69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 |
| ＧセブンＨＤ | 133,200円 | +7.4% | +15.2% | 3.00% | 10.21倍 | 1.78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 | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.39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
