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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,676 | 1,688 | 1,670 | 1,688 | +8 | +0.5% | 800 |
| 2015/04/10 | 1,673 | 1,689 | 1,673 | 1,680 | -7 | -0.4% | 2,300 |
| 2015/04/09 | 1,674 | 1,688 | 1,674 | 1,687 | +13 | +0.8% | 700 |
| 2015/04/08 | 1,670 | 1,674 | 1,670 | 1,674 | -1 | -0.1% | 1,400 |
| 2015/04/07 | 1,675 | 1,689 | 1,675 | 1,675 | ±0 | ±0% | 700 |
| 2015/04/06 | 1,672 | 1,675 | 1,672 | 1,675 | +4 | +0.2% | 200 |
| 2015/04/03 | 1,688 | 1,688 | 1,671 | 1,671 | -17 | -1% | 200 |
| 2015/04/02 | 1,680 | 1,688 | 1,680 | 1,688 | +9 | +0.5% | 900 |
| 2015/04/01 | 1,662 | 1,679 | 1,661 | 1,679 | +16 | +1% | 300 |
| 2015/03/31 | 1,663 | 1,663 | 1,663 | 1,663 | +2 | +0.1% | 100 |
| 2015/03/30 | 1,680 | 1,682 | 1,660 | 1,661 | -14 | -0.8% | 1,600 |
| 2015/03/27 | 1,680 | 1,685 | 1,671 | 1,675 | -24 | -1.4% | 2,500 |
| 2015/03/26 | 1,700 | 1,701 | 1,689 | 1,699 | +3 | +0.2% | 4,300 |
| 2015/03/25 | 1,685 | 1,698 | 1,685 | 1,696 | +11 | +0.7% | 2,500 |
| 2015/03/24 | 1,699 | 1,699 | 1,685 | 1,685 | -6 | -0.4% | 3,100 |
| 2015/03/23 | 1,697 | 1,700 | 1,691 | 1,691 | -6 | -0.4% | 4,400 |
| 2015/03/20 | 1,692 | 1,697 | 1,687 | 1,697 | +5 | +0.3% | 3,700 |
| 2015/03/19 | 1,685 | 1,698 | 1,685 | 1,692 | +5 | +0.3% | 1,800 |
| 2015/03/18 | 1,685 | 1,687 | 1,669 | 1,687 | +8 | +0.5% | 3,600 |
| 2015/03/17 | 1,685 | 1,685 | 1,650 | 1,679 | +10 | +0.6% | 9,900 |
| 2015/03/16 | 1,693 | 1,695 | 1,665 | 1,669 | -16 | -0.9% | 7,600 |
| 2015/03/13 | 1,704 | 1,705 | 1,685 | 1,685 | -14 | -0.8% | 3,500 |
| 2015/03/12 | 1,676 | 1,699 | 1,652 | 1,699 | +24 | +1.4% | 6,500 |
| 2015/03/11 | 1,704 | 1,704 | 1,675 | 1,675 | -5 | -0.3% | 5,300 |
| 2015/03/10 | 1,720 | 1,720 | 1,680 | 1,680 | -15 | -0.9% | 8,600 |
| 2015/03/09 | 1,709 | 1,709 | 1,684 | 1,695 | -9 | -0.5% | 11,100 |
| 2015/03/06 | 1,733 | 1,733 | 1,702 | 1,704 | -35 | -2% | 5,500 |
| 2015/03/05 | 1,739 | 1,739 | 1,710 | 1,739 | ±0 | ±0% | 4,300 |
| 2015/03/04 | 1,745 | 1,745 | 1,731 | 1,739 | -1 | -0.1% | 1,500 |
| 2015/03/03 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 1,900 |
| 2015/03/02 | 1,749 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 800 |
| 2015/02/27 | 1,746 | 1,750 | 1,746 | 1,749 | +3 | +0.2% | 500 |
| 2015/02/26 | 1,745 | 1,746 | 1,745 | 1,746 | +1 | +0.1% | 500 |
| 2015/02/25 | 1,745 | 1,749 | 1,745 | 1,745 | ±0 | ±0% | 1,200 |
| 2015/02/24 | 1,745 | 1,746 | 1,745 | 1,745 | ±0 | ±0% | 1,200 |
| 2015/02/23 | 1,744 | 1,745 | 1,744 | 1,745 | +1 | +0.1% | 1,100 |
| 2015/02/20 | 1,735 | 1,745 | 1,735 | 1,744 | +9 | +0.5% | 1,600 |
| 2015/02/19 | 1,735 | 1,735 | 1,735 | 1,735 | +10 | +0.6% | 200 |
| 2015/02/18 | 1,724 | 1,735 | 1,724 | 1,725 | -6 | -0.3% | 1,300 |
| 2015/02/17 | 1,733 | 1,734 | 1,731 | 1,731 | -4 | -0.2% | 400 |
| 2015/02/16 | 1,735 | 1,735 | 1,735 | 1,735 | +1 | +0.1% | 100 |
| 2015/02/13 | 1,722 | 1,739 | 1,722 | 1,734 | +12 | +0.7% | 600 |
| 2015/02/12 | 1,735 | 1,735 | 1,721 | 1,722 | - | - | 400 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 1,705 | 1,737 | 1,705 | 1,737 | +2 | +0.1% | 1,300 |
| 2015/02/06 | 1,735 | 1,735 | 1,732 | 1,735 | - | - | 800 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,730 | 1,730 | 1,703 | 1,703 | -30 | -1.7% | 700 |
| 2015/02/03 | 1,701 | 1,740 | 1,680 | 1,733 | +12 | +0.7% | 3,000 |
| 2015/02/02 | 1,737 | 1,737 | 1,721 | 1,721 | -4 | -0.2% | 200 |
2351～
2400
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
