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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,235 | 3,260 | 3,085 | 3,210 | +45 | +1.4% | 6,600 |
| 2023/11/09 | 3,110 | 3,165 | 3,110 | 3,165 | +65 | +2.1% | 2,100 |
| 2023/11/08 | 3,085 | 3,100 | 3,085 | 3,100 | +25 | +0.8% | 300 |
| 2023/11/07 | 3,105 | 3,105 | 3,060 | 3,075 | -30 | -1% | 500 |
| 2023/11/06 | 3,105 | 3,140 | 3,105 | 3,105 | ±0 | ±0% | 1,800 |
| 2023/11/02 | 3,110 | 3,110 | 3,105 | 3,105 | -30 | -1% | 1,500 |
| 2023/11/01 | 3,140 | 3,140 | 3,135 | 3,135 | +35 | +1.1% | 200 |
| 2023/10/31 | 3,100 | 3,100 | 3,100 | 3,100 | +35 | +1.1% | 500 |
| 2023/10/30 | 3,100 | 3,140 | 3,065 | 3,065 | -50 | -1.6% | 1,000 |
| 2023/10/27 | 3,095 | 3,115 | 3,045 | 3,115 | +90 | +3% | 26,700 |
| 2023/10/26 | 3,065 | 3,100 | 3,025 | 3,025 | -40 | -1.3% | 3,900 |
| 2023/10/25 | 3,005 | 3,065 | 3,005 | 3,065 | +65 | +2.2% | 22,300 |
| 2023/10/24 | 3,000 | 3,000 | 3,000 | 3,000 | -40 | -1.3% | 8,400 |
| 2023/10/23 | 3,045 | 3,045 | 2,940 | 3,040 | -5 | -0.2% | 1,700 |
| 2023/10/20 | 3,045 | 3,045 | 3,045 | 3,045 | ±0 | ±0% | 200 |
| 2023/10/19 | 3,045 | 3,045 | 3,040 | 3,045 | -45 | -1.5% | 3,800 |
| 2023/10/18 | 3,155 | 3,155 | 3,090 | 3,090 | -40 | -1.3% | 900 |
| 2023/10/17 | 2,975 | 3,130 | 2,975 | 3,130 | +205 | +7% | 2,600 |
| 2023/10/16 | 3,070 | 3,070 | 2,921 | 2,925 | -160 | -5.2% | 1,600 |
| 2023/10/13 | 3,130 | 3,135 | 3,085 | 3,085 | -50 | -1.6% | 1,900 |
| 2023/10/12 | 3,120 | 3,135 | 3,120 | 3,135 | ±0 | ±0% | 300 |
| 2023/10/11 | 3,155 | 3,190 | 3,135 | 3,135 | -15 | -0.5% | 1,200 |
| 2023/10/10 | 2,994 | 3,150 | 2,992 | 3,150 | +178 | +6% | 3,500 |
| 2023/10/06 | 2,955 | 2,972 | 2,905 | 2,972 | +27 | +0.9% | 1,900 |
| 2023/10/05 | 2,984 | 2,984 | 2,934 | 2,945 | +45 | +1.6% | 1,000 |
| 2023/10/04 | 2,996 | 2,996 | 2,900 | 2,900 | -105 | -3.5% | 7,300 |
| 2023/10/03 | 2,997 | 3,010 | 2,951 | 3,005 | -25 | -0.8% | 4,700 |
| 2023/10/02 | 3,125 | 3,130 | 2,925 | 3,030 | -130 | -4.1% | 10,600 |
| 2023/09/29 | 3,290 | 3,290 | 3,160 | 3,160 | -130 | -4% | 9,300 |
| 2023/09/28 | 3,345 | 3,345 | 3,250 | 3,290 | -155 | -4.5% | 14,000 |
| 2023/09/27 | 3,475 | 3,475 | 3,410 | 3,445 | -35 | -1% | 2,700 |
| 2023/09/26 | 3,475 | 3,490 | 3,460 | 3,480 | -5 | -0.1% | 2,000 |
| 2023/09/25 | 3,455 | 3,485 | 3,455 | 3,485 | +30 | +0.9% | 2,400 |
| 2023/09/22 | 3,450 | 3,455 | 3,410 | 3,455 | +15 | +0.4% | 5,000 |
| 2023/09/21 | 3,425 | 3,440 | 3,425 | 3,440 | -20 | -0.6% | 2,000 |
| 2023/09/20 | 3,475 | 3,500 | 3,455 | 3,460 | -15 | -0.4% | 1,200 |
| 2023/09/19 | 3,405 | 3,485 | 3,395 | 3,475 | +55 | +1.6% | 5,900 |
| 2023/09/15 | 3,440 | 3,445 | 3,400 | 3,420 | -30 | -0.9% | 3,300 |
| 2023/09/14 | 3,400 | 3,460 | 3,400 | 3,450 | +100 | +3% | 5,100 |
| 2023/09/13 | 3,210 | 3,350 | 3,210 | 3,350 | +125 | +3.9% | 4,700 |
| 2023/09/12 | 3,195 | 3,225 | 3,190 | 3,225 | +30 | +0.9% | 1,300 |
| 2023/09/11 | 3,170 | 3,195 | 3,170 | 3,195 | +25 | +0.8% | 2,600 |
| 2023/09/08 | 3,100 | 3,170 | 3,100 | 3,170 | +35 | +1.1% | 2,300 |
| 2023/09/07 | 3,000 | 3,160 | 2,990 | 3,135 | +115 | +3.8% | 2,600 |
| 2023/09/06 | 2,980 | 3,090 | 2,980 | 3,020 | +70 | +2.4% | 13,200 |
| 2023/09/05 | 2,939 | 2,950 | 2,936 | 2,950 | +11 | +0.4% | 2,200 |
| 2023/09/04 | 2,890 | 2,939 | 2,889 | 2,939 | +97 | +3.4% | 3,800 |
| 2023/09/01 | 2,834 | 2,884 | 2,834 | 2,842 | +8 | +0.3% | 800 |
| 2023/08/31 | 2,848 | 2,883 | 2,833 | 2,834 | +3 | +0.1% | 1,200 |
| 2023/08/30 | 2,840 | 2,890 | 2,815 | 2,831 | -9 | -0.3% | 1,100 |
451～
500
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
