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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 400 |
| 2011/10/24 | 1,313 | 1,313 | 1,312 | 1,312 | -8 | -0.6% | 600 |
| 2011/10/21 | 1,348 | 1,348 | 1,315 | 1,320 | -29 | -2.1% | 4,300 |
| 2011/10/20 | 1,340 | 1,350 | 1,322 | 1,349 | +9 | +0.7% | 4,000 |
| 2011/10/19 | 1,327 | 1,340 | 1,327 | 1,340 | +15 | +1.1% | 400 |
| 2011/10/18 | 1,317 | 1,325 | 1,317 | 1,325 | - | - | 1,200 |
| 2011/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/14 | 1,320 | 1,324 | 1,320 | 1,324 | +4 | +0.3% | 200 |
| 2011/10/13 | 1,311 | 1,320 | 1,311 | 1,320 | +9 | +0.7% | 300 |
| 2011/10/12 | 1,311 | 1,311 | 1,311 | 1,311 | -3 | -0.2% | 100 |
| 2011/10/11 | 1,314 | 1,314 | 1,314 | 1,314 | +9 | +0.7% | 200 |
| 2011/10/07 | 1,305 | 1,305 | 1,305 | 1,305 | -15 | -1.1% | 100 |
| 2011/10/06 | 1,320 | 1,320 | 1,320 | 1,320 | -20 | -1.5% | 100 |
| 2011/10/05 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2011/10/04 | 1,340 | 1,340 | 1,340 | 1,340 | +10 | +0.8% | 100 |
| 2011/10/03 | 1,312 | 1,330 | 1,312 | 1,330 | +18 | +1.4% | 1,600 |
| 2011/09/30 | 1,310 | 1,312 | 1,310 | 1,312 | +12 | +0.9% | 300 |
| 2011/09/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2011/09/28 | 1,275 | 1,305 | 1,256 | 1,300 | -43 | -3.2% | 1,500 |
| 2011/09/27 | 1,340 | 1,343 | 1,313 | 1,343 | +33 | +2.5% | 500 |
| 2011/09/26 | 1,400 | 1,400 | 1,310 | 1,310 | -40 | -3% | 1,300 |
| 2011/09/22 | 1,390 | 1,390 | 1,330 | 1,350 | -40 | -2.9% | 1,200 |
| 2011/09/21 | 1,349 | 1,390 | 1,335 | 1,390 | +41 | +3% | 4,000 |
| 2011/09/20 | 1,349 | 1,349 | 1,349 | 1,349 | -21 | -1.5% | 2,500 |
| 2011/09/16 | 1,325 | 1,370 | 1,325 | 1,370 | +55 | +4.2% | 2,300 |
| 2011/09/15 | 1,303 | 1,318 | 1,303 | 1,315 | - | - | 400 |
| 2011/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/13 | 1,301 | 1,301 | 1,301 | 1,301 | - | - | 500 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 1,293 | 1,293 | 1,293 | 1,293 | -7 | -0.5% | 100 |
| 2011/09/08 | 1,330 | 1,330 | 1,300 | 1,300 | -21 | -1.6% | 600 |
| 2011/09/07 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 100 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/02 | 1,291 | 1,330 | 1,291 | 1,330 | +40 | +3.1% | 1,100 |
| 2011/09/01 | 1,311 | 1,311 | 1,290 | 1,290 | -20 | -1.5% | 700 |
| 2011/08/31 | 1,310 | 1,310 | 1,310 | 1,310 | -20 | -1.5% | 100 |
| 2011/08/30 | 1,324 | 1,330 | 1,324 | 1,330 | +5 | +0.4% | 1,600 |
| 2011/08/29 | 1,310 | 1,325 | 1,310 | 1,325 | - | - | 200 |
| 2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/25 | 1,283 | 1,283 | 1,283 | 1,283 | - | - | 100 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,329 | 1,329 | 1,268 | 1,268 | -61 | -4.6% | 5,500 |
| 2011/08/22 | 1,320 | 1,329 | 1,319 | 1,329 | +10 | +0.8% | 1,100 |
| 2011/08/19 | 1,309 | 1,319 | 1,300 | 1,319 | +25 | +1.9% | 600 |
| 2011/08/18 | 1,307 | 1,310 | 1,294 | 1,294 | +2 | +0.2% | 600 |
| 2011/08/17 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 100 |
| 2011/08/16 | 1,280 | 1,292 | 1,280 | 1,292 | -8 | -0.6% | 1,400 |
| 2011/08/15 | 1,282 | 1,300 | 1,282 | 1,300 | +20 | +1.6% | 200 |
| 2011/08/12 | 1,300 | 1,300 | 1,280 | 1,280 | +5 | +0.4% | 900 |
3351～
3400
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 | 553,000円 | +18.2% | +2.8% | 1.81% | 11.06倍 | 1.36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 | 167,000円 | +5.5% | +21.9% | 0.96% | 14.51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 | 156,700円 | +9.9% | -10.0% | 2.17% | 11.32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 | 133,500円 | +7.4% | +15.2% | 3.00% | 10.23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 | 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
