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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 5,740 | 6,160 | 5,740 | 5,870 | +130 | +2.3% | 13,100 |
| 2024/06/07 | 5,690 | 5,760 | 5,690 | 5,740 | +50 | +0.9% | 1,900 |
| 2024/06/06 | 5,690 | 5,740 | 5,620 | 5,690 | +10 | +0.2% | 3,100 |
| 2024/06/05 | 5,720 | 5,720 | 5,620 | 5,680 | -10 | -0.2% | 2,000 |
| 2024/06/04 | 5,740 | 5,770 | 5,560 | 5,690 | -40 | -0.7% | 2,200 |
| 2024/06/03 | 5,620 | 5,800 | 5,620 | 5,730 | +110 | +2% | 5,100 |
| 2024/05/31 | 5,280 | 5,690 | 5,280 | 5,620 | +370 | +7% | 6,800 |
| 2024/05/30 | 5,100 | 5,300 | 5,090 | 5,250 | +100 | +1.9% | 3,800 |
| 2024/05/29 | 5,470 | 5,470 | 5,110 | 5,150 | -320 | -5.9% | 13,100 |
| 2024/05/28 | 5,590 | 5,590 | 5,440 | 5,470 | -60 | -1.1% | 2,700 |
| 2024/05/27 | 5,560 | 5,560 | 5,420 | 5,530 | -50 | -0.9% | 5,300 |
| 2024/05/24 | 5,620 | 5,650 | 5,580 | 5,580 | -40 | -0.7% | 2,400 |
| 2024/05/23 | 5,700 | 5,700 | 5,610 | 5,620 | -30 | -0.5% | 1,800 |
| 2024/05/22 | 5,730 | 5,730 | 5,650 | 5,650 | -90 | -1.6% | 1,200 |
| 2024/05/21 | 5,760 | 5,760 | 5,720 | 5,740 | -40 | -0.7% | 1,700 |
| 2024/05/20 | 5,700 | 5,810 | 5,600 | 5,780 | +80 | +1.4% | 6,400 |
| 2024/05/17 | 5,630 | 5,730 | 5,530 | 5,700 | +70 | +1.2% | 5,100 |
| 2024/05/16 | 5,640 | 5,680 | 5,600 | 5,630 | -10 | -0.2% | 1,200 |
| 2024/05/15 | 5,790 | 5,790 | 5,580 | 5,640 | -50 | -0.9% | 3,300 |
| 2024/05/14 | 5,620 | 5,810 | 5,560 | 5,690 | +40 | +0.7% | 8,600 |
| 2024/05/13 | 5,650 | 5,660 | 5,450 | 5,650 | +220 | +4.1% | 7,200 |
| 2024/05/10 | 5,440 | 5,780 | 5,330 | 5,430 | +80 | +1.5% | 17,400 |
| 2024/05/09 | 5,320 | 5,390 | 5,240 | 5,350 | +50 | +0.9% | 5,300 |
| 2024/05/08 | 5,270 | 5,340 | 5,270 | 5,300 | -20 | -0.4% | 700 |
| 2024/05/07 | 5,260 | 5,320 | 5,210 | 5,320 | +80 | +1.5% | 1,800 |
| 2024/05/02 | 5,240 | 5,260 | 5,220 | 5,240 | -30 | -0.6% | 1,300 |
| 2024/05/01 | 5,230 | 5,300 | 5,220 | 5,270 | ±0 | ±0% | 600 |
| 2024/04/30 | 5,230 | 5,320 | 5,230 | 5,270 | +40 | +0.8% | 1,400 |
| 2024/04/26 | 5,160 | 5,260 | 5,140 | 5,230 | +20 | +0.4% | 2,600 |
| 2024/04/25 | 5,300 | 5,300 | 5,120 | 5,210 | -80 | -1.5% | 5,300 |
| 2024/04/24 | 5,190 | 5,370 | 5,160 | 5,290 | +100 | +1.9% | 5,600 |
| 2024/04/23 | 5,150 | 5,250 | 5,040 | 5,190 | +40 | +0.8% | 4,500 |
| 2024/04/22 | 5,170 | 5,220 | 5,100 | 5,150 | -20 | -0.4% | 3,100 |
| 2024/04/19 | 5,100 | 5,200 | 4,975 | 5,170 | +80 | +1.6% | 11,800 |
| 2024/04/18 | 4,990 | 5,180 | 4,935 | 5,090 | +140 | +2.8% | 2,100 |
| 2024/04/17 | 5,030 | 5,060 | 4,950 | 4,950 | -70 | -1.4% | 500 |
| 2024/04/16 | 5,170 | 5,170 | 4,900 | 5,020 | -120 | -2.3% | 4,700 |
| 2024/04/15 | 5,220 | 5,250 | 5,090 | 5,140 | -220 | -4.1% | 7,400 |
| 2024/04/12 | 5,050 | 5,460 | 5,000 | 5,360 | +340 | +6.8% | 12,300 |
| 2024/04/11 | 4,905 | 5,100 | 4,905 | 5,020 | +30 | +0.6% | 8,500 |
| 2024/04/10 | 4,760 | 4,995 | 4,750 | 4,990 | +210 | +4.4% | 11,600 |
| 2024/04/09 | 4,700 | 4,800 | 4,680 | 4,780 | +95 | +2% | 5,200 |
| 2024/04/08 | 4,575 | 4,720 | 4,575 | 4,685 | +40 | +0.9% | 2,200 |
| 2024/04/05 | 4,660 | 4,825 | 4,570 | 4,645 | -15 | -0.3% | 3,800 |
| 2024/04/04 | 4,545 | 4,660 | 4,535 | 4,660 | +85 | +1.9% | 2,000 |
| 2024/04/03 | 4,620 | 4,620 | 4,500 | 4,575 | +5 | +0.1% | 4,400 |
| 2024/04/02 | 4,690 | 4,690 | 4,570 | 4,570 | -160 | -3.4% | 6,800 |
| 2024/04/01 | 4,815 | 4,840 | 4,730 | 4,730 | -80 | -1.7% | 3,500 |
| 2024/03/29 | 4,815 | 4,855 | 4,745 | 4,810 | -5 | -0.1% | 5,500 |
| 2024/03/28 | 4,895 | 5,020 | 4,815 | 4,815 | -180 | -3.6% | 6,000 |
201～
250
件表示中 / 3673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 | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23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 |
| ミニストップ | 171,800円 | +13.8% | - | 1.16% | - | 1.29倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| 日本調剤 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
