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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/31 | 1,582 | 1,590 | 1,582 | 1,590 | -3 | -0.2% | 500 |
| 2013/10/30 | 1,582 | 1,593 | 1,582 | 1,593 | +11 | +0.7% | 600 |
| 2013/10/29 | 1,583 | 1,584 | 1,582 | 1,582 | -1 | -0.1% | 1,200 |
| 2013/10/28 | 1,594 | 1,594 | 1,583 | 1,583 | ±0 | ±0% | 700 |
| 2013/10/25 | 1,583 | 1,583 | 1,583 | 1,583 | +1 | +0.1% | 300 |
| 2013/10/24 | 1,582 | 1,582 | 1,582 | 1,582 | ±0 | ±0% | 400 |
| 2013/10/23 | 1,587 | 1,587 | 1,581 | 1,582 | -4 | -0.3% | 800 |
| 2013/10/22 | 1,595 | 1,595 | 1,586 | 1,586 | -9 | -0.6% | 2,100 |
| 2013/10/21 | 1,595 | 1,595 | 1,586 | 1,595 | ±0 | ±0% | 2,200 |
| 2013/10/18 | 1,595 | 1,595 | 1,591 | 1,595 | ±0 | ±0% | 2,900 |
| 2013/10/17 | 1,585 | 1,595 | 1,584 | 1,595 | +10 | +0.6% | 1,800 |
| 2013/10/16 | 1,585 | 1,585 | 1,584 | 1,585 | +2 | +0.1% | 500 |
| 2013/10/15 | 1,580 | 1,583 | 1,580 | 1,583 | -5 | -0.3% | 400 |
| 2013/10/11 | 1,571 | 1,588 | 1,571 | 1,588 | +18 | +1.1% | 700 |
| 2013/10/10 | 1,574 | 1,574 | 1,565 | 1,570 | -3 | -0.2% | 900 |
| 2013/10/09 | 1,572 | 1,573 | 1,572 | 1,573 | ±0 | ±0% | 300 |
| 2013/10/08 | 1,580 | 1,597 | 1,570 | 1,573 | -7 | -0.4% | 1,700 |
| 2013/10/07 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 400 |
| 2013/10/04 | 1,585 | 1,585 | 1,580 | 1,580 | -6 | -0.4% | 400 |
| 2013/10/03 | 1,586 | 1,593 | 1,586 | 1,586 | ±0 | ±0% | 400 |
| 2013/10/02 | 1,587 | 1,587 | 1,586 | 1,586 | -1 | -0.1% | 900 |
| 2013/10/01 | 1,588 | 1,588 | 1,587 | 1,587 | ±0 | ±0% | 600 |
| 2013/09/30 | 1,587 | 1,588 | 1,587 | 1,587 | ±0 | ±0% | 500 |
| 2013/09/27 | 1,585 | 1,591 | 1,585 | 1,587 | +2 | +0.1% | 500 |
| 2013/09/26 | 1,594 | 1,594 | 1,582 | 1,585 | -43 | -2.6% | 1,000 |
| 2013/09/25 | 1,627 | 1,628 | 1,622 | 1,628 | +1 | +0.1% | 4,800 |
| 2013/09/24 | 1,609 | 1,627 | 1,609 | 1,627 | +19 | +1.2% | 2,800 |
| 2013/09/20 | 1,607 | 1,608 | 1,603 | 1,608 | +1 | +0.1% | 2,400 |
| 2013/09/19 | 1,603 | 1,610 | 1,603 | 1,607 | -2 | -0.1% | 1,100 |
| 2013/09/18 | 1,607 | 1,609 | 1,600 | 1,609 | ±0 | ±0% | 1,800 |
| 2013/09/17 | 1,600 | 1,609 | 1,600 | 1,609 | +9 | +0.6% | 1,800 |
| 2013/09/13 | 1,597 | 1,600 | 1,595 | 1,600 | +3 | +0.2% | 500 |
| 2013/09/12 | 1,596 | 1,600 | 1,596 | 1,597 | +2 | +0.1% | 600 |
| 2013/09/11 | 1,600 | 1,600 | 1,595 | 1,595 | -15 | -0.9% | 1,200 |
| 2013/09/10 | 1,599 | 1,610 | 1,599 | 1,610 | +10 | +0.6% | 600 |
| 2013/09/09 | 1,600 | 1,600 | 1,595 | 1,600 | +8 | +0.5% | 800 |
| 2013/09/06 | 1,592 | 1,592 | 1,592 | 1,592 | +1 | +0.1% | 200 |
| 2013/09/05 | 1,591 | 1,591 | 1,591 | 1,591 | +1 | +0.1% | 200 |
2851～
2900
件表示中 / 3745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 | 552,000円 | +18.2% | +2.8% | 1.81% | 11.04倍 | 1.36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 |
| 山岡家 | 610,000円 | +12.8% | +6.5% | 0.10% | 20.15倍 | 8.93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 |
| キャンドゥ | 362,500円 | +10.1% | +22.0% | 0.47% | 580.00倍 | 5.57倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ミニストップ | 201,000円 | +10.9% | - | 1.00% | 834.02倍 | 1.79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（ＦＦ）に強み。海外縮小し国内に集中 |
| ＧセブンＨＤ | 132,500円 | +7.4% | +15.2% | 3.02% | 10.16倍 | 1.78倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
