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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,510 | 4,555 | 4,475 | 4,555 | +45 | +1% | 3,900 |
| 2025/03/06 | 4,535 | 4,570 | 4,500 | 4,510 | +20 | +0.4% | 5,400 |
| 2025/03/05 | 4,400 | 4,495 | 4,400 | 4,490 | +55 | +1.2% | 2,500 |
| 2025/03/04 | 4,450 | 4,475 | 4,435 | 4,435 | -55 | -1.2% | 1,700 |
| 2025/03/03 | 4,500 | 4,505 | 4,450 | 4,490 | -10 | -0.2% | 5,900 |
| 2025/02/28 | 4,395 | 4,500 | 4,395 | 4,500 | +110 | +2.5% | 8,200 |
| 2025/02/27 | 4,340 | 4,400 | 4,335 | 4,390 | +55 | +1.3% | 3,100 |
| 2025/02/26 | 4,355 | 4,370 | 4,310 | 4,335 | +30 | +0.7% | 2,300 |
| 2025/02/25 | 4,260 | 4,350 | 4,260 | 4,305 | +55 | +1.3% | 7,900 |
| 2025/02/21 | 4,275 | 4,275 | 4,240 | 4,250 | -25 | -0.6% | 2,200 |
| 2025/02/20 | 4,275 | 4,330 | 4,275 | 4,275 | ±0 | ±0% | 700 |
| 2025/02/19 | 4,320 | 4,330 | 4,275 | 4,275 | -65 | -1.5% | 1,700 |
| 2025/02/18 | 4,365 | 4,365 | 4,300 | 4,340 | +40 | +0.9% | 3,000 |
| 2025/02/17 | 4,210 | 4,310 | 4,210 | 4,300 | +90 | +2.1% | 5,600 |
| 2025/02/14 | 4,280 | 4,300 | 4,200 | 4,210 | -40 | -0.9% | 17,600 |
| 2025/02/13 | 4,180 | 4,290 | 4,175 | 4,250 | +80 | +1.9% | 9,500 |
| 2025/02/12 | 4,195 | 4,270 | 4,170 | 4,170 | -30 | -0.7% | 14,900 |
| 2025/02/10 | 3,970 | 4,200 | 3,970 | 4,200 | +250 | +6.3% | 17,000 |
| 2025/02/07 | 3,975 | 3,980 | 3,950 | 3,950 | -30 | -0.8% | 1,900 |
| 2025/02/06 | 3,975 | 3,990 | 3,965 | 3,980 | +5 | +0.1% | 1,700 |
| 2025/02/05 | 3,940 | 3,995 | 3,930 | 3,975 | +40 | +1% | 4,300 |
| 2025/02/04 | 3,985 | 4,020 | 3,935 | 3,935 | -50 | -1.3% | 9,200 |
| 2025/02/03 | 4,070 | 4,070 | 3,985 | 3,985 | -85 | -2.1% | 4,700 |
| 2025/01/31 | 4,145 | 4,145 | 4,000 | 4,070 | -45 | -1.1% | 15,300 |
| 2025/01/30 | 4,100 | 4,155 | 4,080 | 4,115 | +15 | +0.4% | 12,200 |
| 2025/01/29 | 4,050 | 4,105 | 4,000 | 4,100 | +50 | +1.2% | 15,700 |
| 2025/01/28 | 4,060 | 4,085 | 3,990 | 4,050 | -10 | -0.2% | 17,700 |
| 2025/01/27 | 3,990 | 4,075 | 3,990 | 4,060 | +90 | +2.3% | 7,800 |
| 2025/01/24 | 3,960 | 4,000 | 3,915 | 3,970 | +10 | +0.3% | 15,000 |
| 2025/01/23 | 3,975 | 3,995 | 3,915 | 3,960 | -5 | -0.1% | 12,300 |
| 2025/01/22 | 4,010 | 4,025 | 3,960 | 3,965 | -45 | -1.1% | 14,700 |
| 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 |
51～
100
件表示中 / 3704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 | 550,000円 | +18.2% | +2.8% | 1.82% | 11.00倍 | 1.36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 |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| オイラ大地 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79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 |
| サーラ | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＶＴＨＤ | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
