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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 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 |
151～
200
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
