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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,710 | 1,713 | 1,710 | 1,713 | +4 | +0.2% | 1,100 |
| 2016/11/30 | 1,709 | 1,709 | 1,709 | 1,709 | ±0 | ±0% | 200 |
| 2016/11/29 | 1,709 | 1,709 | 1,702 | 1,709 | +10 | +0.6% | 1,000 |
| 2016/11/28 | 1,700 | 1,705 | 1,699 | 1,699 | ±0 | ±0% | 1,900 |
| 2016/11/25 | 1,696 | 1,700 | 1,696 | 1,699 | +4 | +0.2% | 2,300 |
| 2016/11/24 | 1,699 | 1,699 | 1,695 | 1,695 | +7 | +0.4% | 1,000 |
| 2016/11/22 | 1,687 | 1,688 | 1,687 | 1,688 | +2 | +0.1% | 1,100 |
| 2016/11/21 | 1,695 | 1,698 | 1,686 | 1,686 | -9 | -0.5% | 2,100 |
| 2016/11/18 | 1,687 | 1,695 | 1,687 | 1,695 | +12 | +0.7% | 200 |
| 2016/11/17 | 1,684 | 1,684 | 1,683 | 1,683 | +5 | +0.3% | 400 |
| 2016/11/16 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2016/11/15 | 1,691 | 1,691 | 1,677 | 1,678 | ±0 | ±0% | 800 |
| 2016/11/14 | 1,678 | 1,680 | 1,678 | 1,678 | -20 | -1.2% | 600 |
| 2016/11/11 | 1,696 | 1,698 | 1,696 | 1,698 | +20 | +1.2% | 300 |
| 2016/11/10 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2016/11/09 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 300 |
| 2016/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/07 | 1,686 | 1,694 | 1,671 | 1,671 | -15 | -0.9% | 1,200 |
| 2016/11/04 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 600 |
| 2016/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/01 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 100 |
| 2016/10/31 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 500 |
| 2016/10/28 | 1,690 | 1,697 | 1,690 | 1,697 | - | - | 200 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,684 | 1,685 | 1,684 | 1,685 | +1 | +0.1% | 200 |
| 2016/10/25 | 1,684 | 1,684 | 1,684 | 1,684 | ±0 | ±0% | 200 |
| 2016/10/24 | 1,698 | 1,698 | 1,684 | 1,684 | -10 | -0.6% | 300 |
| 2016/10/21 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 1,800 |
| 2016/10/20 | 1,688 | 1,694 | 1,688 | 1,694 | +6 | +0.4% | 2,000 |
| 2016/10/19 | 1,680 | 1,688 | 1,680 | 1,688 | +3 | +0.2% | 400 |
| 2016/10/18 | 1,685 | 1,685 | 1,685 | 1,685 | +7 | +0.4% | 200 |
| 2016/10/17 | 1,664 | 1,680 | 1,664 | 1,678 | +14 | +0.8% | 500 |
| 2016/10/14 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 200 |
| 2016/10/13 | 1,664 | 1,669 | 1,664 | 1,664 | -4 | -0.2% | 400 |
| 2016/10/12 | 1,658 | 1,668 | 1,658 | 1,668 | +11 | +0.7% | 200 |
| 2016/10/11 | 1,657 | 1,657 | 1,657 | 1,657 | ±0 | ±0% | 600 |
| 2016/10/07 | 1,657 | 1,657 | 1,653 | 1,657 | ±0 | ±0% | 500 |
| 2016/10/06 | 1,657 | 1,657 | 1,657 | 1,657 | +5 | +0.3% | 200 |
| 2016/10/05 | 1,652 | 1,652 | 1,652 | 1,652 | -1 | -0.1% | 600 |
| 2016/10/04 | 1,657 | 1,677 | 1,652 | 1,653 | -4 | -0.2% | 1,300 |
| 2016/10/03 | 1,672 | 1,672 | 1,657 | 1,657 | -3 | -0.2% | 3,200 |
| 2016/09/30 | 1,665 | 1,669 | 1,660 | 1,660 | -5 | -0.3% | 300 |
| 2016/09/29 | 1,660 | 1,665 | 1,660 | 1,665 | +5 | +0.3% | 200 |
| 2016/09/28 | 1,675 | 1,675 | 1,652 | 1,660 | -34 | -2% | 900 |
| 2016/09/27 | 1,690 | 1,718 | 1,690 | 1,694 | -1 | -0.1% | 5,400 |
| 2016/09/26 | 1,700 | 1,700 | 1,693 | 1,695 | -4 | -0.2% | 3,400 |
| 2016/09/23 | 1,696 | 1,700 | 1,696 | 1,699 | +3 | +0.2% | 1,600 |
| 2016/09/21 | 1,699 | 1,700 | 1,696 | 1,696 | -3 | -0.2% | 2,500 |
| 2016/09/20 | 1,699 | 1,700 | 1,687 | 1,699 | ±0 | ±0% | 3,700 |
| 2016/09/16 | 1,693 | 1,699 | 1,693 | 1,699 | +2 | +0.1% | 600 |
1951～
2000
件表示中 / 3586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 | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00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 |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あさひ | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
| 薬王堂ＨＤ | 202,500円 | +7.0% | +6.7% | 1.33% | 9.92倍 | 1.13倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
