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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,196 | 1,196 | 1,196 | 1,196 | - | - | 100 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 1,161 | 1,230 | 1,161 | 1,196 | +44 | +3.8% | 1,600 |
| 2010/12/24 | 1,220 | 1,220 | 1,152 | 1,152 | -68 | -5.6% | 3,400 |
| 2010/12/22 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 5,200 |
| 2010/12/21 | 1,201 | 1,220 | 1,201 | 1,220 | +20 | +1.7% | 5,400 |
| 2010/12/20 | 1,191 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 1,100 |
| 2010/12/17 | 1,196 | 1,214 | 1,188 | 1,191 | -4 | -0.3% | 500 |
| 2010/12/16 | 1,190 | 1,199 | 1,188 | 1,195 | +5 | +0.4% | 1,800 |
| 2010/12/15 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 800 |
| 2010/12/14 | 1,216 | 1,216 | 1,190 | 1,199 | -17 | -1.4% | 3,900 |
| 2010/12/13 | 1,211 | 1,216 | 1,188 | 1,216 | +35 | +3% | 500 |
| 2010/12/10 | 1,174 | 1,196 | 1,174 | 1,181 | -49 | -4% | 800 |
| 2010/12/09 | 1,191 | 1,230 | 1,190 | 1,230 | - | - | 1,100 |
| 2010/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/07 | 1,174 | 1,185 | 1,174 | 1,185 | -19 | -1.6% | 1,300 |
| 2010/12/06 | 1,174 | 1,204 | 1,174 | 1,204 | - | - | 1,200 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 1,230 | 1,234 | 1,220 | 1,234 | +4 | +0.3% | 800 |
| 2010/11/30 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,800 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 1,300 |
| 2010/11/24 | 1,215 | 1,224 | 1,215 | 1,224 | +9 | +0.7% | 3,700 |
| 2010/11/22 | 1,199 | 1,215 | 1,199 | 1,215 | +16 | +1.3% | 2,800 |
| 2010/11/19 | 1,185 | 1,199 | 1,180 | 1,199 | -1 | -0.1% | 2,000 |
| 2010/11/18 | 1,219 | 1,219 | 1,200 | 1,200 | -5 | -0.4% | 500 |
| 2010/11/17 | 1,215 | 1,215 | 1,205 | 1,205 | -14 | -1.1% | 1,500 |
| 2010/11/16 | 1,219 | 1,219 | 1,219 | 1,219 | +19 | +1.6% | 100 |
| 2010/11/15 | 1,200 | 1,200 | 1,171 | 1,200 | +30 | +2.6% | 400 |
| 2010/11/12 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | +25 | +2.1% | 1,000 |
| 2010/11/09 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 100 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 400 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2010/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | +7 | +0.6% | 100 |
| 2010/10/27 | 1,143 | 1,143 | 1,143 | 1,143 | -9 | -0.8% | 100 |
| 2010/10/26 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 800 |
| 2010/10/25 | 1,150 | 1,152 | 1,150 | 1,152 | - | - | 1,100 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,190 | 1,190 | 1,142 | 1,150 | -40 | -3.4% | 3,000 |
| 2010/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 3,300 |
| 2010/10/19 | 1,194 | 1,215 | 1,190 | 1,190 | +5 | +0.4% | 2,200 |
3551～
3600
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
