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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 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 |
| 2010/10/18 | 1,215 | 1,215 | 1,185 | 1,185 | +20 | +1.7% | 200 |
| 2010/10/15 | 1,195 | 1,195 | 1,165 | 1,165 | +19 | +1.7% | 600 |
| 2010/10/14 | 1,145 | 1,146 | 1,145 | 1,146 | +1 | +0.1% | 500 |
| 2010/10/13 | 1,146 | 1,147 | 1,145 | 1,145 | ±0 | ±0% | 500 |
| 2010/10/12 | 1,160 | 1,160 | 1,145 | 1,145 | -10 | -0.9% | 1,200 |
| 2010/10/08 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2010/10/07 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2010/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | -20 | -1.7% | 100 |
| 2010/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | +28 | +2.4% | 500 |
| 2010/09/28 | 1,182 | 1,182 | 1,182 | 1,182 | -38 | -3.1% | 400 |
| 2010/09/27 | 1,234 | 1,234 | 1,204 | 1,220 | -14 | -1.1% | 1,200 |
| 2010/09/24 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 1,700 |
| 2010/09/22 | 1,235 | 1,235 | 1,234 | 1,234 | -1 | -0.1% | 2,800 |
| 2010/09/21 | 1,235 | 1,235 | 1,205 | 1,235 | ±0 | ±0% | 3,400 |
| 2010/09/17 | 1,230 | 1,245 | 1,230 | 1,235 | -10 | -0.8% | 2,500 |
| 2010/09/16 | 1,238 | 1,245 | 1,238 | 1,245 | +7 | +0.6% | 700 |
| 2010/09/15 | 1,238 | 1,238 | 1,238 | 1,238 | +10 | +0.8% | 300 |
| 2010/09/14 | 1,228 | 1,228 | 1,228 | 1,228 | -1 | -0.1% | 100 |
| 2010/09/13 | 1,229 | 1,229 | 1,229 | 1,229 | +19 | +1.6% | 200 |
| 2010/09/10 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 400 |
| 2010/09/09 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2010/09/08 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 200 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 1,202 | 1,205 | 1,202 | 1,205 | +3 | +0.2% | 700 |
| 2010/09/03 | 1,202 | 1,202 | 1,202 | 1,202 | +2 | +0.2% | 200 |
| 2010/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2010/09/01 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 400 |
| 2010/08/31 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 400 |
| 2010/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 200 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 200 |
| 2010/08/25 | 1,201 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 600 |
| 2010/08/24 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 200 |
| 2010/08/23 | 1,248 | 1,248 | 1,201 | 1,201 | -47 | -3.8% | 2,700 |
| 2010/08/20 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 2,600 |
| 2010/08/19 | 1,225 | 1,249 | 1,225 | 1,249 | +24 | +2% | 1,200 |
| 2010/08/18 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 900 |
3551～
3600
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 | 542,000円 | +15.1% | -3.7% | 1.75% | 11.41倍 | 1.44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 | 337,500円 | +8.0% | +26.0% | 2.07% | 14.54倍 | 3.94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 | 252,500円 | +9.2% | +9.0% | 2.06% | 25.63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 | 151,500円 | +71.8% | +58.4% | 0.00% | 16.45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
