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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 1,539 | 1,540 | 1,539 | 1,540 | -9 | -0.6% | 300 |
| 2014/04/01 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 200 |
| 2014/03/31 | 1,531 | 1,550 | 1,531 | 1,550 | +19 | +1.2% | 600 |
| 2014/03/28 | 1,531 | 1,531 | 1,531 | 1,531 | +3 | +0.2% | 300 |
| 2014/03/27 | 1,552 | 1,552 | 1,524 | 1,528 | -50 | -3.2% | 1,300 |
| 2014/03/26 | 1,578 | 1,580 | 1,560 | 1,578 | +13 | +0.8% | 1,700 |
| 2014/03/25 | 1,564 | 1,568 | 1,552 | 1,565 | +1 | +0.1% | 1,400 |
| 2014/03/24 | 1,554 | 1,564 | 1,550 | 1,564 | +10 | +0.6% | 2,900 |
| 2014/03/20 | 1,550 | 1,554 | 1,548 | 1,554 | +4 | +0.3% | 3,500 |
| 2014/03/19 | 1,553 | 1,553 | 1,540 | 1,550 | +1 | +0.1% | 1,900 |
| 2014/03/18 | 1,555 | 1,555 | 1,549 | 1,549 | +1 | +0.1% | 800 |
| 2014/03/17 | 1,550 | 1,550 | 1,548 | 1,548 | ±0 | ±0% | 1,500 |
| 2014/03/14 | 1,547 | 1,550 | 1,546 | 1,548 | +2 | +0.1% | 2,600 |
| 2014/03/13 | 1,546 | 1,546 | 1,546 | 1,546 | -3 | -0.2% | 100 |
| 2014/03/12 | 1,544 | 1,550 | 1,544 | 1,549 | +5 | +0.3% | 700 |
| 2014/03/11 | 1,544 | 1,544 | 1,544 | 1,544 | +7 | +0.5% | 100 |
| 2014/03/10 | 1,534 | 1,537 | 1,534 | 1,537 | +4 | +0.3% | 400 |
| 2014/03/07 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 100 |
| 2014/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/05 | 1,545 | 1,550 | 1,532 | 1,533 | -12 | -0.8% | 1,800 |
| 2014/03/04 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2014/03/03 | 1,540 | 1,545 | 1,540 | 1,545 | - | - | 300 |
| 2014/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/26 | 1,540 | 1,540 | 1,540 | 1,540 | +7 | +0.5% | 500 |
| 2014/02/25 | 1,540 | 1,540 | 1,533 | 1,533 | -6 | -0.4% | 1,800 |
| 2014/02/24 | 1,537 | 1,539 | 1,537 | 1,539 | +3 | +0.2% | 200 |
| 2014/02/21 | 1,536 | 1,536 | 1,536 | 1,536 | ±0 | ±0% | 2,100 |
| 2014/02/20 | 1,538 | 1,538 | 1,520 | 1,536 | -3 | -0.2% | 3,600 |
| 2014/02/19 | 1,538 | 1,539 | 1,532 | 1,539 | +9 | +0.6% | 500 |
| 2014/02/18 | 1,521 | 1,530 | 1,521 | 1,530 | +12 | +0.8% | 1,400 |
| 2014/02/17 | 1,525 | 1,528 | 1,513 | 1,518 | -10 | -0.7% | 4,100 |
| 2014/02/14 | 1,540 | 1,565 | 1,527 | 1,528 | -3 | -0.2% | 4,800 |
| 2014/02/13 | 1,531 | 1,531 | 1,531 | 1,531 | +1 | +0.1% | 100 |
| 2014/02/12 | 1,530 | 1,530 | 1,530 | 1,530 | -5 | -0.3% | 100 |
| 2014/02/10 | 1,540 | 1,540 | 1,535 | 1,535 | - | - | 300 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 1,524 | 1,525 | 1,524 | 1,525 | -9 | -0.6% | 600 |
| 2014/02/05 | 1,532 | 1,545 | 1,532 | 1,534 | -16 | -1% | 900 |
| 2014/02/04 | 1,530 | 1,550 | 1,520 | 1,550 | +9 | +0.6% | 4,100 |
| 2014/02/03 | 1,531 | 1,550 | 1,531 | 1,541 | +10 | +0.7% | 1,600 |
| 2014/01/31 | 1,549 | 1,549 | 1,531 | 1,531 | -6 | -0.4% | 800 |
| 2014/01/30 | 1,560 | 1,564 | 1,537 | 1,537 | -28 | -1.8% | 1,000 |
| 2014/01/29 | 1,550 | 1,565 | 1,531 | 1,565 | +15 | +1% | 3,800 |
| 2014/01/28 | 1,549 | 1,550 | 1,525 | 1,550 | +13 | +0.8% | 1,100 |
| 2014/01/27 | 1,521 | 1,537 | 1,521 | 1,537 | -14 | -0.9% | 1,700 |
| 2014/01/24 | 1,550 | 1,552 | 1,550 | 1,551 | +1 | +0.1% | 700 |
| 2014/01/23 | 1,550 | 1,555 | 1,550 | 1,550 | +2 | +0.1% | 800 |
| 2014/01/22 | 1,547 | 1,548 | 1,547 | 1,548 | +11 | +0.7% | 300 |
| 2014/01/21 | 1,545 | 1,545 | 1,537 | 1,537 | -13 | -0.8% | 5,800 |
2801～
2850
件表示中 / 3783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 | 707,000円 | +18.2% | +2.8% | 1.41% | 14.14倍 | 1.75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 |
| 近鉄百 | 200,700円 | +5.1% | -6.8% | 1.00% | 22.52倍 | 2.04倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 山岡家 | 371,000円 | +12.8% | +6.5% | 0.08% | 24.51倍 | 10.86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 |
| 松 屋 | 144,900円 | +3.9% | -10.4% | 0.83% | 33.42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 |
| ＪＭＨＤ | 312,000円 | +4.5% | +7.3% | 1.41% | 12.82倍 | 1.89倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
