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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 1,168 | 1,168 | 1,168 | 1,168 | - | - | 100 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 1,179 | 1,179 | 1,179 | 1,179 | +23 | +2% | 200 |
| 2010/07/07 | 1,156 | 1,156 | 1,156 | 1,156 | - | - | 200 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,174 | 1,174 | 1,165 | 1,165 | -9 | -0.8% | 500 |
| 2010/07/02 | 1,174 | 1,174 | 1,174 | 1,174 | +5 | +0.4% | 100 |
| 2010/07/01 | 1,169 | 1,169 | 1,169 | 1,169 | - | - | 500 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 1,169 | 1,169 | 1,169 | 1,169 | +24 | +2.1% | 100 |
| 2010/06/28 | 1,172 | 1,175 | 1,145 | 1,145 | -6 | -0.5% | 1,200 |
| 2010/06/25 | 1,240 | 1,240 | 1,139 | 1,151 | -99 | -7.9% | 10,400 |
| 2010/06/24 | 1,220 | 1,260 | 1,220 | 1,250 | - | - | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 2,600 |
| 2010/06/21 | 1,248 | 1,259 | 1,201 | 1,250 | +2 | +0.2% | 3,500 |
| 2010/06/18 | 1,240 | 1,248 | 1,240 | 1,248 | +8 | +0.6% | 6,200 |
| 2010/06/17 | 1,230 | 1,240 | 1,230 | 1,240 | +50 | +4.2% | 1,400 |
| 2010/06/16 | 1,225 | 1,227 | 1,190 | 1,190 | -28 | -2.3% | 500 |
| 2010/06/15 | 1,219 | 1,219 | 1,218 | 1,218 | ±0 | ±0% | 3,100 |
| 2010/06/14 | 1,218 | 1,219 | 1,218 | 1,218 | ±0 | ±0% | 1,400 |
| 2010/06/11 | 1,168 | 1,218 | 1,168 | 1,218 | +57 | +4.9% | 600 |
| 2010/06/10 | 1,161 | 1,161 | 1,161 | 1,161 | - | - | 100 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 1,160 | 1,161 | 1,160 | 1,161 | - | - | 700 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 100 |
| 2010/06/03 | 1,169 | 1,169 | 1,160 | 1,165 | +9 | +0.8% | 500 |
| 2010/06/02 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 400 |
| 2010/06/01 | 1,179 | 1,179 | 1,152 | 1,156 | - | - | 1,300 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,600 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,161 | 1,161 | 1,146 | 1,152 | -68 | -5.6% | 1,000 |
| 2010/05/25 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,200 |
| 2010/05/24 | 1,220 | 1,221 | 1,220 | 1,220 | ±0 | ±0% | 2,300 |
| 2010/05/21 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 1,400 |
| 2010/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | -22 | -1.8% | 3,500 |
| 2010/05/19 | 1,184 | 1,222 | 1,175 | 1,222 | +42 | +3.6% | 1,300 |
| 2010/05/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2010/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | +29 | +2.5% | 100 |
| 2010/05/14 | 1,150 | 1,151 | 1,150 | 1,151 | -29 | -2.5% | 800 |
| 2010/05/13 | 1,180 | 1,180 | 1,180 | 1,180 | +25 | +2.2% | 300 |
| 2010/05/12 | 1,155 | 1,155 | 1,155 | 1,155 | -2 | -0.2% | 700 |
| 2010/05/11 | 1,157 | 1,157 | 1,157 | 1,157 | -27 | -2.3% | 200 |
| 2010/05/10 | 1,184 | 1,184 | 1,184 | 1,184 | +29 | +2.5% | 100 |
| 2010/05/07 | 1,198 | 1,198 | 1,155 | 1,155 | -35 | -2.9% | 900 |
| 2010/05/06 | 1,190 | 1,190 | 1,190 | 1,190 | +24 | +2.1% | 100 |
| 2010/04/30 | 1,166 | 1,166 | 1,166 | 1,166 | - | - | 200 |
3651～
3700
件表示中 / 3720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 | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32倍 | 1.40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 |
| 山岡家 | 612,000円 | +12.8% | +6.5% | 0.10% | 20.22倍 | 8.96倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| Ｕアローズ | 202,700円 | +9.8% | +5.8% | 3.65% | 11.01倍 | 1.48倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| リテールＰＴ | 130,800円 | +3.0% | +5.0% | 3.06% | 10.21倍 | 0.66倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＧセブンＨＤ | 132,800円 | +7.4% | +15.2% | 3.01% | 10.18倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
