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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 2,003 | 2,030 | 2,000 | 2,000 | -29 | -1.4% | 2,400 |
| 2017/02/27 | 1,991 | 2,029 | 1,980 | 2,029 | +32 | +1.6% | 3,200 |
| 2017/02/24 | 2,020 | 2,020 | 1,997 | 1,997 | -38 | -1.9% | 1,000 |
| 2017/02/23 | 2,045 | 2,050 | 1,998 | 2,035 | -3 | -0.1% | 4,900 |
| 2017/02/22 | 2,020 | 2,049 | 2,020 | 2,038 | +38 | +1.9% | 5,700 |
| 2017/02/21 | 1,950 | 2,028 | 1,950 | 2,000 | +70 | +3.6% | 13,500 |
| 2017/02/20 | 1,880 | 1,935 | 1,880 | 1,930 | +55 | +2.9% | 9,800 |
| 2017/02/17 | 1,850 | 1,875 | 1,835 | 1,875 | +24 | +1.3% | 4,800 |
| 2017/02/16 | 1,850 | 1,859 | 1,849 | 1,851 | +3 | +0.2% | 3,300 |
| 2017/02/15 | 1,845 | 1,868 | 1,830 | 1,848 | +2 | +0.1% | 4,400 |
| 2017/02/14 | 1,745 | 1,870 | 1,745 | 1,846 | +96 | +5.5% | 12,900 |
| 2017/02/13 | 1,736 | 1,762 | 1,735 | 1,750 | +10 | +0.6% | 1,400 |
| 2017/02/10 | 1,762 | 1,762 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2017/02/09 | 1,735 | 1,741 | 1,735 | 1,740 | -12 | -0.7% | 1,500 |
| 2017/02/08 | 1,765 | 1,765 | 1,750 | 1,752 | -3 | -0.2% | 500 |
| 2017/02/07 | 1,756 | 1,756 | 1,755 | 1,755 | -2 | -0.1% | 200 |
| 2017/02/06 | 1,765 | 1,767 | 1,757 | 1,757 | +13 | +0.7% | 400 |
| 2017/02/03 | 1,741 | 1,744 | 1,741 | 1,744 | +2 | +0.1% | 300 |
| 2017/02/02 | 1,758 | 1,758 | 1,742 | 1,742 | +4 | +0.2% | 1,100 |
| 2017/02/01 | 1,735 | 1,738 | 1,735 | 1,738 | -10 | -0.6% | 1,000 |
| 2017/01/31 | 1,738 | 1,748 | 1,738 | 1,748 | +5 | +0.3% | 400 |
| 2017/01/30 | 1,737 | 1,743 | 1,737 | 1,743 | +3 | +0.2% | 1,200 |
| 2017/01/27 | 1,740 | 1,740 | 1,735 | 1,740 | ±0 | ±0% | 800 |
| 2017/01/26 | 1,740 | 1,740 | 1,740 | 1,740 | -8 | -0.5% | 200 |
| 2017/01/25 | 1,748 | 1,750 | 1,744 | 1,748 | ±0 | ±0% | 2,200 |
| 2017/01/24 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 400 |
| 2017/01/23 | 1,740 | 1,749 | 1,740 | 1,748 | +8 | +0.5% | 2,800 |
| 2017/01/20 | 1,739 | 1,740 | 1,733 | 1,740 | +1 | +0.1% | 2,100 |
| 2017/01/19 | 1,730 | 1,739 | 1,730 | 1,739 | +9 | +0.5% | 500 |
| 2017/01/18 | 1,723 | 1,730 | 1,723 | 1,730 | +7 | +0.4% | 1,000 |
| 2017/01/17 | 1,724 | 1,729 | 1,723 | 1,723 | -3 | -0.2% | 1,100 |
| 2017/01/16 | 1,722 | 1,728 | 1,722 | 1,726 | +4 | +0.2% | 900 |
| 2017/01/13 | 1,722 | 1,722 | 1,722 | 1,722 | -5 | -0.3% | 200 |
| 2017/01/12 | 1,725 | 1,727 | 1,725 | 1,727 | +2 | +0.1% | 600 |
| 2017/01/11 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 100 |
| 2017/01/10 | 1,725 | 1,725 | 1,724 | 1,725 | +2 | +0.1% | 1,100 |
| 2017/01/06 | 1,725 | 1,725 | 1,711 | 1,723 | -2 | -0.1% | 2,300 |
| 2017/01/05 | 1,726 | 1,726 | 1,725 | 1,725 | ±0 | ±0% | 800 |
| 2017/01/04 | 1,711 | 1,725 | 1,711 | 1,725 | +5 | +0.3% | 700 |
| 2016/12/30 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 100 |
| 2016/12/29 | 1,720 | 1,723 | 1,715 | 1,715 | -5 | -0.3% | 1,200 |
| 2016/12/28 | 1,722 | 1,722 | 1,720 | 1,720 | -2 | -0.1% | 2,400 |
| 2016/12/27 | 1,715 | 1,725 | 1,715 | 1,722 | +7 | +0.4% | 2,900 |
| 2016/12/26 | 1,716 | 1,728 | 1,715 | 1,715 | ±0 | ±0% | 2,100 |
| 2016/12/22 | 1,714 | 1,723 | 1,714 | 1,715 | +1 | +0.1% | 4,700 |
| 2016/12/21 | 1,715 | 1,721 | 1,714 | 1,714 | ±0 | ±0% | 5,400 |
| 2016/12/20 | 1,718 | 1,720 | 1,714 | 1,714 | -7 | -0.4% | 3,000 |
| 2016/12/19 | 1,708 | 1,721 | 1,708 | 1,721 | +13 | +0.8% | 1,400 |
| 2016/12/16 | 1,711 | 1,713 | 1,708 | 1,708 | +2 | +0.1% | 1,200 |
| 2016/12/15 | 1,706 | 1,707 | 1,706 | 1,706 | ±0 | ±0% | 300 |
2051～
2100
件表示中 / 3745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 | 556,000円 | +18.2% | +2.8% | 1.80% | 11.12倍 | 1.37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 |
| 山岡家 | 602,000円 | +12.8% | +6.5% | 0.10% | 19.89倍 | 8.81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 |
| キャンドゥ | 358,500円 | +10.1% | +22.0% | 0.47% | 573.60倍 | 5.51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 |
| ミニストップ | 201,000円 | +10.9% | - | 1.00% | 834.02倍 | 1.79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（ＦＦ）に強み。海外縮小し国内に集中 |
| ＧセブンＨＤ | 132,500円 | +7.4% | +15.2% | 3.02% | 10.16倍 | 1.78倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
