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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,677 | 1,685 | 1,677 | 1,685 | +8 | +0.5% | 1,000 |
| 2016/07/15 | 1,676 | 1,685 | 1,676 | 1,677 | +2 | +0.1% | 500 |
| 2016/07/14 | 1,682 | 1,685 | 1,669 | 1,675 | -20 | -1.2% | 2,100 |
| 2016/07/13 | 1,691 | 1,700 | 1,686 | 1,695 | +9 | +0.5% | 700 |
| 2016/07/12 | 1,683 | 1,699 | 1,683 | 1,686 | +6 | +0.4% | 600 |
| 2016/07/11 | 1,675 | 1,682 | 1,675 | 1,680 | +1 | +0.1% | 300 |
| 2016/07/08 | 1,662 | 1,679 | 1,662 | 1,679 | +18 | +1.1% | 200 |
| 2016/07/07 | 1,664 | 1,664 | 1,660 | 1,661 | -3 | -0.2% | 1,000 |
| 2016/07/06 | 1,680 | 1,680 | 1,663 | 1,664 | -16 | -1% | 1,100 |
| 2016/07/05 | 1,700 | 1,705 | 1,680 | 1,680 | -6 | -0.4% | 1,600 |
| 2016/07/04 | 1,690 | 1,690 | 1,686 | 1,686 | +2 | +0.1% | 500 |
| 2016/07/01 | 1,682 | 1,684 | 1,682 | 1,684 | -6 | -0.4% | 300 |
| 2016/06/30 | 1,695 | 1,695 | 1,690 | 1,690 | -5 | -0.3% | 200 |
| 2016/06/29 | 1,690 | 1,700 | 1,683 | 1,695 | +5 | +0.3% | 800 |
| 2016/06/28 | 1,670 | 1,690 | 1,663 | 1,690 | +20 | +1.2% | 600 |
| 2016/06/27 | 1,663 | 1,694 | 1,663 | 1,670 | +7 | +0.4% | 500 |
| 2016/06/24 | 1,741 | 1,741 | 1,660 | 1,663 | -46 | -2.7% | 4,300 |
| 2016/06/23 | 1,707 | 1,709 | 1,698 | 1,709 | +2 | +0.1% | 4,700 |
| 2016/06/22 | 1,698 | 1,707 | 1,688 | 1,707 | +21 | +1.2% | 2,800 |
| 2016/06/21 | 1,680 | 1,699 | 1,680 | 1,686 | +8 | +0.5% | 2,500 |
| 2016/06/20 | 1,676 | 1,689 | 1,676 | 1,678 | +2 | +0.1% | 3,000 |
| 2016/06/17 | 1,678 | 1,678 | 1,670 | 1,676 | -2 | -0.1% | 1,100 |
| 2016/06/16 | 1,679 | 1,679 | 1,677 | 1,678 | -10 | -0.6% | 500 |
| 2016/06/15 | 1,689 | 1,689 | 1,688 | 1,688 | +15 | +0.9% | 300 |
| 2016/06/14 | 1,677 | 1,679 | 1,673 | 1,673 | -4 | -0.2% | 500 |
| 2016/06/13 | 1,688 | 1,688 | 1,675 | 1,677 | -12 | -0.7% | 3,500 |
| 2016/06/10 | 1,667 | 1,689 | 1,667 | 1,689 | +23 | +1.4% | 1,100 |
| 2016/06/09 | 1,666 | 1,666 | 1,666 | 1,666 | +1 | +0.1% | 100 |
| 2016/06/08 | 1,665 | 1,666 | 1,665 | 1,665 | ±0 | ±0% | 700 |
| 2016/06/07 | 1,687 | 1,687 | 1,665 | 1,665 | ±0 | ±0% | 500 |
| 2016/06/06 | 1,665 | 1,679 | 1,665 | 1,665 | +1 | +0.1% | 1,300 |
| 2016/06/03 | 1,680 | 1,684 | 1,664 | 1,664 | -6 | -0.4% | 1,300 |
| 2016/06/02 | 1,666 | 1,671 | 1,666 | 1,670 | +7 | +0.4% | 700 |
| 2016/06/01 | 1,665 | 1,667 | 1,663 | 1,663 | +2 | +0.1% | 2,000 |
| 2016/05/31 | 1,665 | 1,670 | 1,661 | 1,661 | -4 | -0.2% | 2,800 |
| 2016/05/30 | 1,670 | 1,670 | 1,662 | 1,665 | +4 | +0.2% | 1,700 |
| 2016/05/27 | 1,663 | 1,689 | 1,661 | 1,661 | -1 | -0.1% | 1,700 |
| 2016/05/26 | 1,670 | 1,699 | 1,661 | 1,662 | -8 | -0.5% | 2,500 |
| 2016/05/25 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2016/05/24 | 1,668 | 1,680 | 1,668 | 1,670 | +3 | +0.2% | 500 |
| 2016/05/23 | 1,680 | 1,680 | 1,666 | 1,667 | -13 | -0.8% | 3,600 |
| 2016/05/20 | 1,680 | 1,680 | 1,672 | 1,680 | ±0 | ±0% | 2,200 |
| 2016/05/19 | 1,700 | 1,700 | 1,680 | 1,680 | ±0 | ±0% | 700 |
| 2016/05/18 | 1,680 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 800 |
| 2016/05/17 | 1,676 | 1,680 | 1,670 | 1,680 | +5 | +0.3% | 800 |
| 2016/05/16 | 1,696 | 1,696 | 1,673 | 1,675 | +2 | +0.1% | 500 |
| 2016/05/13 | 1,673 | 1,673 | 1,673 | 1,673 | -2 | -0.1% | 100 |
| 2016/05/12 | 1,699 | 1,699 | 1,675 | 1,675 | -3 | -0.2% | 2,200 |
| 2016/05/11 | 1,700 | 1,700 | 1,678 | 1,678 | -3 | -0.2% | 2,000 |
| 2016/05/10 | 1,665 | 1,698 | 1,665 | 1,681 | +1 | +0.1% | 800 |
2201～
2250
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
