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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/01/30 | 1,725 | 1,725 | 1,725 | 1,725 | -3 | -0.2% | 200 |
| 2015/01/29 | 1,714 | 1,728 | 1,714 | 1,728 | +16 | +0.9% | 200 |
2551～
2600
件表示中 / 3784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 | 704,000円 | +18.2% | +2.8% | 1.42% | 14.08倍 | 1.74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 |
| クオールＨＤ | 205,700円 | +6.1% | +12.8% | 2.24% | 11.01倍 | 1.35倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 松 屋 | 144,700円 | +3.9% | -10.4% | 0.83% | 33.38倍 | 2.72倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| 山岡家 | 369,500円 | +12.8% | +6.5% | 0.57% | 24.42倍 | 9.25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 |
| 上新電 | 262,200円 | +0.2% | +14.6% | 3.81% | 24.20倍 | 0.65倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
