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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 1,176 | 1,176 | 1,176 | 1,176 | +7 | +0.6% | 100 |
| 2011/03/29 | 1,163 | 1,169 | 1,163 | 1,169 | -62 | -5% | 800 |
| 2011/03/28 | 1,245 | 1,245 | 1,231 | 1,231 | +36 | +3% | 200 |
| 2011/03/25 | 1,270 | 1,270 | 1,195 | 1,195 | -85 | -6.6% | 2,600 |
| 2011/03/24 | 1,284 | 1,284 | 1,250 | 1,280 | -5 | -0.4% | 300 |
| 2011/03/23 | 1,239 | 1,285 | 1,239 | 1,285 | +46 | +3.7% | 3,800 |
| 2011/03/22 | 1,230 | 1,239 | 1,200 | 1,239 | +49 | +4.1% | 4,400 |
| 2011/03/18 | 1,227 | 1,243 | 1,190 | 1,190 | -37 | -3% | 1,000 |
| 2011/03/17 | 1,227 | 1,227 | 1,227 | 1,227 | +37 | +3.1% | 100 |
| 2011/03/16 | 1,030 | 1,190 | 1,030 | 1,190 | +70 | +6.3% | 600 |
| 2011/03/15 | 1,174 | 1,174 | 1,120 | 1,120 | -51 | -4.4% | 600 |
| 2011/03/14 | 1,204 | 1,204 | 1,171 | 1,171 | -63 | -5.1% | 600 |
| 2011/03/11 | 1,230 | 1,234 | 1,230 | 1,234 | - | - | 300 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/09 | 1,238 | 1,238 | 1,238 | 1,238 | +8 | +0.7% | 100 |
| 2011/03/08 | 1,229 | 1,230 | 1,229 | 1,230 | +15 | +1.2% | 400 |
| 2011/03/07 | 1,230 | 1,230 | 1,215 | 1,215 | -24 | -1.9% | 1,200 |
| 2011/03/04 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 100 |
| 2011/03/03 | 1,230 | 1,239 | 1,230 | 1,239 | +11 | +0.9% | 600 |
| 2011/03/02 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 200 |
| 2011/03/01 | 1,228 | 1,228 | 1,228 | 1,228 | +15 | +1.2% | 100 |
| 2011/02/28 | 1,213 | 1,213 | 1,213 | 1,213 | -7 | -0.6% | 400 |
| 2011/02/25 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,300 |
| 2011/02/24 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 900 |
| 2011/02/23 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2011/02/22 | 1,245 | 1,245 | 1,221 | 1,230 | -15 | -1.2% | 4,500 |
| 2011/02/21 | 1,221 | 1,245 | 1,221 | 1,245 | +24 | +2% | 2,800 |
| 2011/02/18 | 1,230 | 1,230 | 1,217 | 1,221 | -9 | -0.7% | 3,300 |
| 2011/02/17 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 300 |
| 2011/02/16 | 1,229 | 1,229 | 1,225 | 1,225 | -3 | -0.2% | 600 |
| 2011/02/15 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 100 |
| 2011/02/14 | 1,229 | 1,229 | 1,228 | 1,228 | +4 | +0.3% | 300 |
| 2011/02/10 | 1,207 | 1,224 | 1,207 | 1,224 | -4 | -0.3% | 400 |
| 2011/02/09 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 100 |
| 2011/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/07 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 1,228 | 1,228 | 1,220 | 1,220 | ±0 | ±0% | 300 |
| 2011/02/02 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
| 2011/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/31 | 1,220 | 1,220 | 1,200 | 1,200 | - | - | 200 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/26 | 1,195 | 1,195 | 1,195 | 1,195 | -14 | -1.2% | 200 |
| 2011/01/25 | 1,209 | 1,209 | 1,209 | 1,209 | -16 | -1.3% | 1,400 |
| 2011/01/24 | 1,210 | 1,225 | 1,200 | 1,225 | -5 | -0.4% | 1,200 |
| 2011/01/21 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,600 |
| 2011/01/20 | 1,219 | 1,230 | 1,219 | 1,230 | +11 | +0.9% | 3,100 |
| 2011/01/19 | 1,230 | 1,230 | 1,215 | 1,219 | -11 | -0.9% | 2,000 |
| 2011/01/18 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 100 |
3451～
3500
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
