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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 1,729 | 1,729 | 1,703 | 1,706 | -6 | -0.4% | 1,800 |
| 2016/12/13 | 1,744 | 1,744 | 1,705 | 1,712 | -32 | -1.8% | 9,100 |
| 2016/12/12 | 1,715 | 1,745 | 1,715 | 1,744 | +33 | +1.9% | 3,100 |
| 2016/12/09 | 1,710 | 1,711 | 1,710 | 1,711 | +1 | +0.1% | 300 |
| 2016/12/08 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2016/12/07 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2016/12/06 | 1,710 | 1,710 | 1,710 | 1,710 | -7 | -0.4% | 600 |
| 2016/12/05 | 1,717 | 1,717 | 1,717 | 1,717 | +7 | +0.4% | 900 |
| 2016/12/02 | 1,713 | 1,713 | 1,710 | 1,710 | -3 | -0.2% | 200 |
| 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 |
2101～
2150
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
