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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,548 | 1,550 | 1,542 | 1,550 | +2 | +0.1% | 5,600 |
| 2014/01/17 | 1,550 | 1,550 | 1,548 | 1,548 | +3 | +0.2% | 300 |
| 2014/01/16 | 1,550 | 1,550 | 1,545 | 1,545 | -4 | -0.3% | 400 |
| 2014/01/15 | 1,547 | 1,549 | 1,545 | 1,549 | +6 | +0.4% | 800 |
| 2014/01/14 | 1,543 | 1,548 | 1,543 | 1,543 | ±0 | ±0% | 600 |
| 2014/01/10 | 1,540 | 1,543 | 1,540 | 1,543 | +2 | +0.1% | 1,200 |
| 2014/01/09 | 1,552 | 1,552 | 1,541 | 1,541 | -11 | -0.7% | 6,400 |
| 2014/01/08 | 1,556 | 1,556 | 1,546 | 1,552 | +7 | +0.5% | 1,600 |
| 2014/01/07 | 1,541 | 1,545 | 1,541 | 1,545 | +5 | +0.3% | 600 |
| 2014/01/06 | 1,540 | 1,540 | 1,540 | 1,540 | +1 | +0.1% | 1,700 |
| 2013/12/30 | 1,525 | 1,540 | 1,525 | 1,539 | +14 | +0.9% | 1,600 |
| 2013/12/27 | 1,521 | 1,539 | 1,521 | 1,525 | +4 | +0.3% | 1,100 |
| 2013/12/26 | 1,520 | 1,538 | 1,520 | 1,521 | +1 | +0.1% | 1,300 |
| 2013/12/25 | 1,520 | 1,540 | 1,519 | 1,520 | +1 | +0.1% | 5,000 |
| 2013/12/24 | 1,530 | 1,535 | 1,517 | 1,519 | -11 | -0.7% | 4,800 |
| 2013/12/20 | 1,526 | 1,530 | 1,525 | 1,530 | +4 | +0.3% | 2,500 |
| 2013/12/19 | 1,525 | 1,526 | 1,525 | 1,526 | +1 | +0.1% | 400 |
| 2013/12/18 | 1,527 | 1,530 | 1,523 | 1,525 | -3 | -0.2% | 1,700 |
| 2013/12/17 | 1,527 | 1,530 | 1,527 | 1,528 | +1 | +0.1% | 1,400 |
| 2013/12/16 | 1,528 | 1,530 | 1,527 | 1,527 | +1 | +0.1% | 2,200 |
| 2013/12/13 | 1,523 | 1,542 | 1,523 | 1,526 | -4 | -0.3% | 1,100 |
| 2013/12/12 | 1,528 | 1,544 | 1,528 | 1,530 | +2 | +0.1% | 600 |
| 2013/12/11 | 1,550 | 1,550 | 1,525 | 1,528 | -22 | -1.4% | 4,200 |
| 2013/12/10 | 1,550 | 1,552 | 1,550 | 1,550 | ±0 | ±0% | 4,300 |
| 2013/12/09 | 1,552 | 1,552 | 1,550 | 1,550 | -2 | -0.1% | 2,500 |
| 2013/12/06 | 1,557 | 1,575 | 1,550 | 1,552 | -5 | -0.3% | 2,200 |
| 2013/12/05 | 1,565 | 1,565 | 1,555 | 1,557 | -9 | -0.6% | 2,600 |
| 2013/12/04 | 1,574 | 1,574 | 1,565 | 1,566 | -8 | -0.5% | 2,400 |
| 2013/12/03 | 1,574 | 1,574 | 1,574 | 1,574 | -1 | -0.1% | 200 |
| 2013/12/02 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 200 |
| 2013/11/29 | 1,577 | 1,580 | 1,575 | 1,575 | -3 | -0.2% | 1,100 |
| 2013/11/28 | 1,575 | 1,578 | 1,575 | 1,578 | ±0 | ±0% | 500 |
| 2013/11/27 | 1,575 | 1,578 | 1,575 | 1,578 | +3 | +0.2% | 400 |
| 2013/11/26 | 1,575 | 1,577 | 1,575 | 1,575 | ±0 | ±0% | 1,200 |
| 2013/11/25 | 1,575 | 1,578 | 1,575 | 1,575 | ±0 | ±0% | 900 |
| 2013/11/22 | 1,577 | 1,577 | 1,575 | 1,575 | -3 | -0.2% | 400 |
| 2013/11/21 | 1,580 | 1,580 | 1,578 | 1,578 | ±0 | ±0% | 2,600 |
| 2013/11/20 | 1,589 | 1,589 | 1,578 | 1,578 | -11 | -0.7% | 2,000 |
| 2013/11/19 | 1,578 | 1,589 | 1,578 | 1,589 | +11 | +0.7% | 500 |
| 2013/11/18 | 1,583 | 1,583 | 1,578 | 1,578 | -2 | -0.1% | 2,100 |
| 2013/11/15 | 1,587 | 1,595 | 1,580 | 1,580 | -4 | -0.3% | 2,500 |
| 2013/11/14 | 1,589 | 1,589 | 1,584 | 1,584 | -1 | -0.1% | 300 |
| 2013/11/13 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 100 |
| 2013/11/12 | 1,585 | 1,585 | 1,585 | 1,585 | +24 | +1.5% | 200 |
| 2013/11/11 | 1,580 | 1,591 | 1,557 | 1,561 | -29 | -1.8% | 1,800 |
| 2013/11/08 | 1,577 | 1,590 | 1,577 | 1,590 | +11 | +0.7% | 400 |
| 2013/11/07 | 1,576 | 1,580 | 1,576 | 1,579 | -12 | -0.8% | 500 |
| 2013/11/06 | 1,580 | 1,591 | 1,580 | 1,591 | +11 | +0.7% | 300 |
| 2013/11/05 | 1,581 | 1,581 | 1,580 | 1,580 | -1 | -0.1% | 300 |
| 2013/11/01 | 1,590 | 1,590 | 1,581 | 1,581 | -9 | -0.6% | 400 |
2751～
2800
件表示中 / 3683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 | 523,000円 | +15.1% | -3.7% | 1.82% | 11.01倍 | 1.38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 |
| オイラ大地 | 151,000円 | +71.8% | +58.4% | 0.00% | 16.39倍 | 1.80倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| サンマルクＨＤ | 249,500円 | +9.2% | +9.0% | 2.08% | 25.32倍 | 1.70倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 183,500円 | +10.9% | - | 1.09% | 761.41倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
