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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 1,580 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 300 |
| 2014/06/16 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 800 |
| 2014/06/13 | 1,580 | 1,580 | 1,580 | 1,580 | +3 | +0.2% | 200 |
| 2014/06/12 | 1,580 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 400 |
| 2014/06/11 | 1,574 | 1,577 | 1,574 | 1,577 | +3 | +0.2% | 2,600 |
| 2014/06/10 | 1,565 | 1,574 | 1,565 | 1,574 | +12 | +0.8% | 1,200 |
| 2014/06/09 | 1,562 | 1,562 | 1,558 | 1,562 | ±0 | ±0% | 1,000 |
| 2014/06/06 | 1,575 | 1,575 | 1,562 | 1,562 | +5 | +0.3% | 500 |
| 2014/06/05 | 1,556 | 1,557 | 1,556 | 1,557 | +1 | +0.1% | 500 |
| 2014/06/04 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 500 |
| 2014/06/03 | 1,560 | 1,560 | 1,556 | 1,556 | +1 | +0.1% | 500 |
| 2014/06/02 | 1,570 | 1,570 | 1,555 | 1,555 | -15 | -1% | 700 |
| 2014/05/30 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 100 |
| 2014/05/29 | 1,570 | 1,571 | 1,570 | 1,571 | +19 | +1.2% | 200 |
| 2014/05/28 | 1,551 | 1,555 | 1,551 | 1,552 | -45 | -2.8% | 800 |
| 2014/05/27 | 1,597 | 1,597 | 1,597 | 1,597 | +13 | +0.8% | 100 |
| 2014/05/26 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 100 |
| 2014/05/23 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 900 |
| 2014/05/22 | 1,575 | 1,584 | 1,575 | 1,584 | +4 | +0.3% | 300 |
| 2014/05/21 | 1,595 | 1,595 | 1,570 | 1,580 | -15 | -0.9% | 2,500 |
| 2014/05/20 | 1,578 | 1,635 | 1,551 | 1,595 | +16 | +1% | 8,600 |
| 2014/05/19 | 1,550 | 1,579 | 1,550 | 1,579 | +39 | +2.5% | 700 |
| 2014/05/16 | 1,532 | 1,540 | 1,532 | 1,540 | -2 | -0.1% | 300 |
| 2014/05/15 | 1,560 | 1,561 | 1,531 | 1,542 | +7 | +0.5% | 4,100 |
| 2014/05/14 | 1,535 | 1,535 | 1,535 | 1,535 | +5 | +0.3% | 100 |
| 2014/05/13 | 1,535 | 1,559 | 1,530 | 1,530 | -20 | -1.3% | 2,900 |
| 2014/05/12 | 1,579 | 1,579 | 1,550 | 1,550 | - | - | 200 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 1,550 | 1,550 | 1,550 | 1,550 | +15 | +1% | 500 |
| 2014/05/01 | 1,560 | 1,560 | 1,535 | 1,535 | -18 | -1.2% | 1,100 |
| 2014/04/30 | 1,557 | 1,557 | 1,553 | 1,553 | ±0 | ±0% | 600 |
| 2014/04/28 | 1,553 | 1,553 | 1,553 | 1,553 | ±0 | ±0% | 100 |
| 2014/04/25 | 1,555 | 1,555 | 1,553 | 1,553 | -2 | -0.1% | 1,800 |
| 2014/04/24 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 600 |
| 2014/04/23 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 300 |
| 2014/04/22 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2014/04/21 | 1,549 | 1,550 | 1,549 | 1,550 | +1 | +0.1% | 2,900 |
| 2014/04/18 | 1,550 | 1,550 | 1,532 | 1,549 | +5 | +0.3% | 1,500 |
| 2014/04/17 | 1,540 | 1,544 | 1,540 | 1,544 | - | - | 700 |
| 2014/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/15 | 1,550 | 1,550 | 1,530 | 1,530 | - | - | 700 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/09 | 1,554 | 1,554 | 1,527 | 1,527 | -22 | -1.4% | 2,200 |
| 2014/04/08 | 1,550 | 1,550 | 1,549 | 1,549 | -1 | -0.1% | 500 |
| 2014/04/07 | 1,550 | 1,553 | 1,550 | 1,550 | ±0 | ±0% | 700 |
| 2014/04/04 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 300 |
2751～
2800
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 | 1.34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 | 2.71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% | 0.08% | 24.41倍 | 10.82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 | 0.64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
