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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,075 | 4,075 | 4,010 | 4,010 | -50 | -1.2% | 7,200 |
| 2025/01/20 | 4,040 | 4,075 | 4,030 | 4,060 | +20 | +0.5% | 8,300 |
| 2025/01/17 | 4,055 | 4,055 | 4,005 | 4,040 | -5 | -0.1% | 5,700 |
| 2025/01/16 | 4,105 | 4,115 | 4,045 | 4,045 | -40 | -1% | 4,300 |
| 2025/01/15 | 4,120 | 4,120 | 4,060 | 4,085 | +35 | +0.9% | 4,000 |
| 2025/01/14 | 4,165 | 4,170 | 4,030 | 4,050 | -85 | -2.1% | 17,300 |
| 2025/01/10 | 4,160 | 4,165 | 4,120 | 4,135 | -25 | -0.6% | 4,500 |
| 2025/01/09 | 4,205 | 4,205 | 4,110 | 4,160 | -55 | -1.3% | 12,000 |
| 2025/01/08 | 4,245 | 4,245 | 4,190 | 4,215 | -35 | -0.8% | 3,800 |
| 2025/01/07 | 4,230 | 4,285 | 4,175 | 4,250 | +45 | +1.1% | 7,500 |
| 2025/01/06 | 4,120 | 4,310 | 4,095 | 4,205 | +70 | +1.7% | 23,900 |
| 2024/12/30 | 4,165 | 4,165 | 4,105 | 4,135 | +30 | +0.7% | 6,000 |
| 2024/12/27 | 4,055 | 4,105 | 4,000 | 4,105 | -20 | -0.5% | 26,500 |
| 2024/12/26 | 4,100 | 4,165 | 4,035 | 4,125 | -10 | -0.2% | 11,700 |
| 2024/12/25 | 4,130 | 4,185 | 4,105 | 4,135 | +5 | +0.1% | 5,500 |
| 2024/12/24 | 4,100 | 4,300 | 4,100 | 4,130 | +95 | +2.4% | 32,000 |
| 2024/12/23 | 4,140 | 4,175 | 4,005 | 4,035 | -105 | -2.5% | 9,000 |
| 2024/12/20 | 4,220 | 4,350 | 4,090 | 4,140 | -65 | -1.5% | 12,800 |
| 2024/12/19 | 4,145 | 4,205 | 4,115 | 4,205 | +60 | +1.4% | 6,200 |
| 2024/12/18 | 4,050 | 4,230 | 4,045 | 4,145 | +95 | +2.3% | 13,200 |
| 2024/12/17 | 4,035 | 4,060 | 4,025 | 4,050 | +15 | +0.4% | 6,000 |
| 2024/12/16 | 4,030 | 4,050 | 4,015 | 4,035 | +5 | +0.1% | 2,400 |
| 2024/12/13 | 4,025 | 4,035 | 4,025 | 4,030 | -30 | -0.7% | 600 |
| 2024/12/12 | 4,040 | 4,070 | 4,020 | 4,060 | -30 | -0.7% | 3,300 |
| 2024/12/11 | 4,130 | 4,165 | 4,035 | 4,090 | -15 | -0.4% | 6,200 |
| 2024/12/10 | 4,115 | 4,120 | 4,075 | 4,105 | -10 | -0.2% | 2,700 |
| 2024/12/09 | 4,045 | 4,125 | 4,045 | 4,115 | +70 | +1.7% | 4,800 |
| 2024/12/06 | 4,105 | 4,105 | 4,000 | 4,045 | -5 | -0.1% | 4,600 |
| 2024/12/05 | 4,175 | 4,175 | 4,030 | 4,050 | -75 | -1.8% | 6,000 |
| 2024/12/04 | 4,175 | 4,180 | 4,095 | 4,125 | +20 | +0.5% | 10,800 |
| 2024/12/03 | 4,090 | 4,170 | 4,075 | 4,105 | +50 | +1.2% | 6,900 |
| 2024/12/02 | 4,095 | 4,130 | 4,030 | 4,055 | +55 | +1.4% | 10,800 |
| 2024/11/29 | 3,805 | 4,040 | 3,785 | 4,000 | +175 | +4.6% | 14,500 |
| 2024/11/28 | 3,820 | 3,845 | 3,820 | 3,825 | +30 | +0.8% | 1,600 |
| 2024/11/27 | 3,865 | 3,865 | 3,760 | 3,795 | +35 | +0.9% | 6,200 |
| 2024/11/26 | 3,835 | 3,865 | 3,760 | 3,760 | -70 | -1.8% | 7,700 |
| 2024/11/25 | 3,875 | 3,890 | 3,830 | 3,830 | +25 | +0.7% | 14,100 |
| 2024/11/22 | 3,720 | 3,805 | 3,720 | 3,805 | +80 | +2.1% | 8,400 |
| 2024/11/21 | 3,740 | 3,765 | 3,725 | 3,725 | -15 | -0.4% | 5,100 |
| 2024/11/20 | 3,815 | 3,815 | 3,740 | 3,740 | -50 | -1.3% | 5,600 |
| 2024/11/19 | 3,830 | 3,830 | 3,785 | 3,790 | -40 | -1% | 5,300 |
| 2024/11/18 | 3,885 | 3,905 | 3,830 | 3,830 | -55 | -1.4% | 2,900 |
| 2024/11/15 | 3,840 | 3,950 | 3,805 | 3,885 | +60 | +1.6% | 10,600 |
| 2024/11/14 | 3,685 | 3,835 | 3,685 | 3,825 | +145 | +3.9% | 6,700 |
| 2024/11/13 | 3,695 | 3,740 | 3,680 | 3,680 | -40 | -1.1% | 8,000 |
| 2024/11/12 | 3,925 | 3,950 | 3,680 | 3,720 | -135 | -3.5% | 23,600 |
| 2024/11/11 | 3,880 | 3,910 | 3,855 | 3,855 | -25 | -0.6% | 3,500 |
| 2024/11/08 | 3,915 | 3,915 | 3,845 | 3,880 | -20 | -0.5% | 7,400 |
| 2024/11/07 | 3,920 | 3,970 | 3,900 | 3,900 | +55 | +1.4% | 11,300 |
| 2024/11/06 | 3,875 | 3,945 | 3,845 | 3,845 | -30 | -0.8% | 7,900 |
51～
100
件表示中 / 3673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 | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23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 |
| ミニストップ | 171,800円 | +13.8% | - | 1.16% | - | 1.29倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| 日本調剤 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
