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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 7,080 | 7,240 | 7,080 | 7,170 | +130 | +1.8% | 7,700 |
| 2025/09/11 | 7,160 | 7,160 | 6,950 | 7,040 | -80 | -1.1% | 16,800 |
| 2025/09/10 | 7,120 | 7,160 | 7,050 | 7,120 | ±0 | ±0% | 5,500 |
| 2025/09/09 | 7,220 | 7,270 | 7,120 | 7,120 | -40 | -0.6% | 8,900 |
| 2025/09/08 | 7,310 | 7,380 | 7,150 | 7,160 | -50 | -0.7% | 11,600 |
| 2025/09/05 | 7,270 | 7,330 | 7,140 | 7,210 | -70 | -1% | 11,200 |
| 2025/09/04 | 6,970 | 7,330 | 6,970 | 7,280 | +310 | +4.4% | 12,800 |
| 2025/09/03 | 7,150 | 7,230 | 6,950 | 6,970 | -150 | -2.1% | 12,800 |
| 2025/09/02 | 6,900 | 7,120 | 6,890 | 7,120 | +230 | +3.3% | 12,300 |
| 2025/09/01 | 6,910 | 6,990 | 6,860 | 6,890 | +20 | +0.3% | 6,400 |
| 2025/08/29 | 6,900 | 6,950 | 6,840 | 6,870 | -50 | -0.7% | 9,900 |
| 2025/08/28 | 6,650 | 6,990 | 6,620 | 6,920 | +300 | +4.5% | 12,400 |
| 2025/08/27 | 6,650 | 6,730 | 6,600 | 6,620 | -80 | -1.2% | 4,900 |
| 2025/08/26 | 6,800 | 6,840 | 6,700 | 6,700 | -80 | -1.2% | 6,400 |
| 2025/08/25 | 6,650 | 6,790 | 6,630 | 6,780 | +290 | +4.5% | 12,000 |
| 2025/08/22 | 6,270 | 6,510 | 6,270 | 6,490 | +210 | +3.3% | 15,800 |
| 2025/08/21 | 6,230 | 6,280 | 6,220 | 6,280 | +40 | +0.6% | 6,300 |
| 2025/08/20 | 6,260 | 6,260 | 6,050 | 6,240 | +20 | +0.3% | 9,400 |
| 2025/08/19 | 6,220 | 6,250 | 6,150 | 6,220 | +10 | +0.2% | 10,500 |
| 2025/08/18 | 6,110 | 6,220 | 6,060 | 6,210 | +70 | +1.1% | 10,200 |
| 2025/08/15 | 6,050 | 6,140 | 6,050 | 6,140 | +40 | +0.7% | 7,400 |
| 2025/08/14 | 6,120 | 6,120 | 6,030 | 6,100 | -10 | -0.2% | 9,100 |
| 2025/08/13 | 6,080 | 6,220 | 6,050 | 6,110 | +50 | +0.8% | 18,100 |
| 2025/08/12 | 6,080 | 6,250 | 6,020 | 6,060 | +120 | +2% | 38,600 |
| 2025/08/08 | 5,580 | 6,150 | 5,550 | 5,940 | +380 | +6.8% | 30,500 |
| 2025/08/07 | 5,520 | 5,580 | 5,520 | 5,560 | +50 | +0.9% | 2,300 |
| 2025/08/06 | 5,590 | 5,590 | 5,510 | 5,510 | -40 | -0.7% | 3,600 |
| 2025/08/05 | 5,590 | 5,590 | 5,530 | 5,550 | +50 | +0.9% | 1,200 |
| 2025/08/04 | 5,490 | 5,560 | 5,490 | 5,500 | -90 | -1.6% | 6,500 |
| 2025/08/01 | 5,550 | 5,590 | 5,550 | 5,590 | +40 | +0.7% | 1,200 |
| 2025/07/31 | 5,540 | 5,630 | 5,520 | 5,550 | ±0 | ±0% | 2,200 |
| 2025/07/30 | 5,580 | 5,620 | 5,550 | 5,550 | -30 | -0.5% | 3,100 |
| 2025/07/29 | 5,640 | 5,640 | 5,560 | 5,580 | -30 | -0.5% | 2,600 |
| 2025/07/28 | 5,630 | 5,640 | 5,570 | 5,610 | -20 | -0.4% | 3,300 |
| 2025/07/25 | 5,630 | 5,640 | 5,590 | 5,630 | ±0 | ±0% | 5,100 |
| 2025/07/24 | 5,580 | 5,630 | 5,570 | 5,630 | +50 | +0.9% | 7,800 |
| 2025/07/23 | 5,590 | 5,640 | 5,510 | 5,580 | ±0 | ±0% | 10,300 |
| 2025/07/22 | 5,510 | 5,580 | 5,500 | 5,580 | +20 | +0.4% | 5,500 |
| 2025/07/18 | 5,680 | 5,680 | 5,540 | 5,560 | -110 | -1.9% | 7,900 |
| 2025/07/17 | 5,640 | 5,690 | 5,630 | 5,670 | +10 | +0.2% | 4,300 |
| 2025/07/16 | 5,690 | 5,700 | 5,640 | 5,660 | -40 | -0.7% | 2,300 |
| 2025/07/15 | 5,680 | 5,770 | 5,670 | 5,700 | ±0 | ±0% | 4,400 |
| 2025/07/14 | 5,670 | 5,770 | 5,670 | 5,700 | -20 | -0.3% | 5,900 |
| 2025/07/11 | 5,620 | 5,730 | 5,620 | 5,720 | +50 | +0.9% | 7,700 |
| 2025/07/10 | 5,620 | 5,700 | 5,560 | 5,670 | +30 | +0.5% | 4,400 |
| 2025/07/09 | 5,610 | 5,690 | 5,610 | 5,640 | +20 | +0.4% | 5,100 |
| 2025/07/08 | 5,550 | 5,620 | 5,530 | 5,620 | +20 | +0.4% | 3,800 |
| 2025/07/07 | 5,520 | 5,630 | 5,520 | 5,600 | +80 | +1.4% | 7,800 |
| 2025/07/04 | 5,560 | 5,560 | 5,520 | 5,520 | -40 | -0.7% | 800 |
| 2025/07/03 | 5,560 | 5,580 | 5,520 | 5,560 | -20 | -0.4% | 2,500 |
1～
50
件表示中 / 3783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 | 717,000円 | +18.2% | +2.8% | 1.39% | 14.34倍 | 1.77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 |
| 近鉄百 | 198,600円 | +5.1% | -6.8% | 1.01% | 22.28倍 | 2.02倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 山岡家 | 387,000円 | +12.8% | +6.5% | 0.08% | 25.57倍 | 11.33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 |
| 松 屋 | 144,500円 | +3.9% | -10.4% | 0.83% | 33.33倍 | 2.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＪＭＨＤ | 286,700円 | +4.5% | +7.3% | 1.53% | 11.78倍 | 1.74倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
