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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,859 | 1,900 | 1,811 | 1,811 | -48 | -2.6% | 1,900 |
| 2015/09/04 | 1,899 | 1,899 | 1,800 | 1,859 | ±0 | ±0% | 2,200 |
| 2015/09/03 | 1,897 | 1,897 | 1,822 | 1,859 | -36 | -1.9% | 1,700 |
| 2015/09/02 | 1,896 | 1,896 | 1,856 | 1,895 | +17 | +0.9% | 1,000 |
| 2015/09/01 | 1,877 | 1,878 | 1,820 | 1,878 | +1 | +0.1% | 1,200 |
| 2015/08/31 | 1,877 | 1,898 | 1,877 | 1,877 | ±0 | ±0% | 500 |
| 2015/08/28 | 1,860 | 1,895 | 1,860 | 1,877 | +53 | +2.9% | 1,700 |
| 2015/08/27 | 1,850 | 1,860 | 1,812 | 1,824 | -3 | -0.2% | 800 |
| 2015/08/26 | 1,781 | 1,829 | 1,781 | 1,827 | +6 | +0.3% | 1,100 |
| 2015/08/25 | 1,750 | 1,821 | 1,719 | 1,821 | +71 | +4.1% | 3,800 |
| 2015/08/24 | 1,777 | 1,821 | 1,750 | 1,750 | -71 | -3.9% | 5,000 |
| 2015/08/21 | 1,895 | 1,895 | 1,820 | 1,821 | -74 | -3.9% | 3,400 |
| 2015/08/20 | 1,864 | 1,900 | 1,864 | 1,895 | +32 | +1.7% | 4,600 |
| 2015/08/19 | 1,883 | 1,885 | 1,863 | 1,863 | -22 | -1.2% | 800 |
| 2015/08/18 | 1,840 | 1,890 | 1,840 | 1,885 | +45 | +2.4% | 2,800 |
| 2015/08/17 | 1,875 | 1,878 | 1,840 | 1,840 | -32 | -1.7% | 4,100 |
| 2015/08/14 | 1,810 | 1,881 | 1,810 | 1,872 | +70 | +3.9% | 5,400 |
| 2015/08/13 | 1,800 | 1,860 | 1,800 | 1,802 | +22 | +1.2% | 2,000 |
| 2015/08/12 | 1,789 | 1,799 | 1,780 | 1,780 | -9 | -0.5% | 1,900 |
| 2015/08/11 | 1,816 | 1,816 | 1,788 | 1,789 | +3 | +0.2% | 1,900 |
| 2015/08/10 | 1,823 | 1,830 | 1,780 | 1,786 | -36 | -2% | 3,200 |
| 2015/08/07 | 1,899 | 1,899 | 1,814 | 1,822 | -108 | -5.6% | 4,600 |
| 2015/08/06 | 1,791 | 1,930 | 1,791 | 1,930 | +130 | +7.2% | 900 |
| 2015/08/05 | 1,780 | 1,810 | 1,780 | 1,800 | +29 | +1.6% | 3,500 |
| 2015/08/04 | 1,788 | 1,788 | 1,771 | 1,771 | -17 | -1% | 1,500 |
| 2015/08/03 | 1,754 | 1,790 | 1,754 | 1,788 | +34 | +1.9% | 1,500 |
| 2015/07/31 | 1,797 | 1,797 | 1,753 | 1,754 | -26 | -1.5% | 700 |
| 2015/07/30 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 1,900 |
| 2015/07/29 | 1,747 | 1,750 | 1,747 | 1,750 | +8 | +0.5% | 3,400 |
| 2015/07/28 | 1,740 | 1,742 | 1,740 | 1,742 | +2 | +0.1% | 200 |
| 2015/07/27 | 1,740 | 1,749 | 1,739 | 1,740 | +1 | +0.1% | 800 |
| 2015/07/24 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 200 |
| 2015/07/23 | 1,742 | 1,742 | 1,722 | 1,739 | -3 | -0.2% | 800 |
| 2015/07/22 | 1,737 | 1,748 | 1,737 | 1,742 | +5 | +0.3% | 2,600 |
| 2015/07/21 | 1,736 | 1,750 | 1,736 | 1,737 | +1 | +0.1% | 2,500 |
| 2015/07/17 | 1,748 | 1,748 | 1,735 | 1,736 | -12 | -0.7% | 500 |
| 2015/07/16 | 1,730 | 1,748 | 1,730 | 1,748 | +19 | +1.1% | 1,600 |
| 2015/07/15 | 1,714 | 1,730 | 1,714 | 1,729 | -1 | -0.1% | 1,200 |
| 2015/07/14 | 1,708 | 1,730 | 1,708 | 1,730 | +29 | +1.7% | 2,100 |
| 2015/07/13 | 1,701 | 1,701 | 1,701 | 1,701 | +7 | +0.4% | 200 |
| 2015/07/10 | 1,690 | 1,694 | 1,690 | 1,694 | -7 | -0.4% | 1,300 |
| 2015/07/09 | 1,699 | 1,709 | 1,695 | 1,701 | ±0 | ±0% | 1,800 |
| 2015/07/08 | 1,720 | 1,720 | 1,701 | 1,701 | -19 | -1.1% | 1,200 |
| 2015/07/07 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 200 |
| 2015/07/06 | 1,728 | 1,728 | 1,720 | 1,720 | -8 | -0.5% | 800 |
| 2015/07/03 | 1,730 | 1,730 | 1,728 | 1,728 | -2 | -0.1% | 400 |
| 2015/07/02 | 1,730 | 1,735 | 1,730 | 1,730 | +1 | +0.1% | 800 |
| 2015/07/01 | 1,729 | 1,730 | 1,725 | 1,729 | +4 | +0.2% | 600 |
| 2015/06/30 | 1,721 | 1,725 | 1,721 | 1,725 | +4 | +0.2% | 300 |
| 2015/06/29 | 1,730 | 1,730 | 1,721 | 1,721 | -8 | -0.5% | 400 |
2251～
2300
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
