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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,275 | 1,275 | 1,275 | 1,275 | -19 | -1.5% | 500 |
| 2011/08/10 | 1,276 | 1,295 | 1,276 | 1,294 | +9 | +0.7% | 400 |
| 2011/08/09 | 1,281 | 1,285 | 1,281 | 1,285 | +5 | +0.4% | 300 |
| 2011/08/08 | 1,280 | 1,280 | 1,280 | 1,280 | -36 | -2.7% | 1,200 |
| 2011/08/05 | 1,275 | 1,316 | 1,275 | 1,316 | -4 | -0.3% | 1,100 |
| 2011/08/04 | 1,320 | 1,320 | 1,320 | 1,320 | +30 | +2.3% | 100 |
| 2011/08/03 | 1,315 | 1,315 | 1,286 | 1,290 | -25 | -1.9% | 500 |
| 2011/08/02 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 100 |
| 2011/08/01 | 1,310 | 1,310 | 1,310 | 1,310 | +1 | +0.1% | 100 |
| 2011/07/29 | 1,300 | 1,309 | 1,300 | 1,309 | +9 | +0.7% | 800 |
| 2011/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | +13 | +1% | 400 |
| 2011/07/27 | 1,287 | 1,287 | 1,287 | 1,287 | - | - | 800 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 1,320 | 1,320 | 1,260 | 1,285 | -35 | -2.7% | 1,600 |
| 2011/07/22 | 1,310 | 1,320 | 1,310 | 1,320 | +9 | +0.7% | 700 |
| 2011/07/21 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 2,400 |
| 2011/07/20 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 2,400 |
| 2011/07/19 | 1,304 | 1,311 | 1,304 | 1,311 | -8 | -0.6% | 800 |
| 2011/07/15 | 1,300 | 1,319 | 1,300 | 1,319 | -10 | -0.8% | 1,100 |
| 2011/07/14 | 1,270 | 1,329 | 1,270 | 1,329 | +29 | +2.2% | 3,800 |
| 2011/07/13 | 1,299 | 1,300 | 1,291 | 1,300 | - | - | 700 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 1,317 | 1,318 | 1,299 | 1,300 | -30 | -2.3% | 1,600 |
| 2011/07/08 | 1,320 | 1,330 | 1,320 | 1,330 | -5 | -0.4% | 800 |
| 2011/07/07 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 100 |
| 2011/07/06 | 1,338 | 1,338 | 1,335 | 1,335 | +24 | +1.8% | 400 |
| 2011/07/05 | 1,311 | 1,311 | 1,311 | 1,311 | -30 | -2.2% | 500 |
| 2011/07/04 | 1,350 | 1,350 | 1,341 | 1,341 | -9 | -0.7% | 200 |
| 2011/07/01 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 200 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 600 |
| 2011/06/24 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 2,100 |
| 2011/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 100 |
| 2011/06/22 | 1,360 | 1,370 | 1,360 | 1,361 | +2 | +0.1% | 6,700 |
| 2011/06/21 | 1,359 | 1,359 | 1,359 | 1,359 | -10 | -0.7% | 2,500 |
| 2011/06/20 | 1,362 | 1,369 | 1,341 | 1,369 | +1 | +0.1% | 3,400 |
| 2011/06/17 | 1,340 | 1,368 | 1,340 | 1,368 | +18 | +1.3% | 400 |
| 2011/06/16 | 1,350 | 1,350 | 1,320 | 1,350 | - | - | 700 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,350 | 1,370 | 1,330 | 1,330 | -11 | -0.8% | 1,100 |
| 2011/06/13 | 1,370 | 1,370 | 1,341 | 1,341 | -29 | -2.1% | 4,400 |
| 2011/06/10 | 1,349 | 1,395 | 1,342 | 1,370 | +39 | +2.9% | 1,200 |
| 2011/06/09 | 1,330 | 1,350 | 1,330 | 1,331 | -9 | -0.7% | 1,800 |
| 2011/06/08 | 1,310 | 1,340 | 1,310 | 1,340 | +40 | +3.1% | 2,800 |
| 2011/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 500 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 1,267 | 1,267 | 1,267 | 1,267 | +7 | +0.6% | 100 |
| 2011/06/02 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
3401～
3450
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 | 552,000円 | +18.2% | +2.8% | 1.81% | 11.04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 | 164,400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 |
| ゲオＨＤ | 156,400円 | +9.9% | -10.0% | 2.17% | 11.30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 | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.80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 | 352,000円 | +10.1% | +22.0% | 0.48% | 563.20倍 | 5.41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
