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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,594 | 1,618 | 1,594 | 1,618 | +25 | +1.6% | 1,100 |
| 2013/08/16 | 1,592 | 1,593 | 1,592 | 1,593 | +3 | +0.2% | 300 |
| 2013/08/15 | 1,590 | 1,590 | 1,590 | 1,590 | -20 | -1.2% | 500 |
| 2013/08/14 | 1,600 | 1,610 | 1,588 | 1,610 | +10 | +0.6% | 500 |
| 2013/08/13 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 300 |
| 2013/08/12 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 700 |
| 2013/08/09 | 1,600 | 1,609 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2013/08/08 | 1,601 | 1,601 | 1,600 | 1,600 | -2 | -0.1% | 600 |
| 2013/08/07 | 1,602 | 1,602 | 1,602 | 1,602 | +2 | +0.1% | 300 |
| 2013/08/06 | 1,605 | 1,605 | 1,600 | 1,600 | -15 | -0.9% | 700 |
| 2013/08/05 | 1,610 | 1,615 | 1,601 | 1,615 | +5 | +0.3% | 1,400 |
| 2013/08/02 | 1,610 | 1,610 | 1,610 | 1,610 | -2 | -0.1% | 300 |
| 2013/08/01 | 1,610 | 1,612 | 1,610 | 1,612 | +2 | +0.1% | 300 |
| 2013/07/31 | 1,607 | 1,610 | 1,607 | 1,610 | +1 | +0.1% | 400 |
| 2013/07/30 | 1,610 | 1,610 | 1,609 | 1,609 | -1 | -0.1% | 200 |
| 2013/07/29 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 200 |
| 2013/07/26 | 1,610 | 1,610 | 1,610 | 1,610 | -5 | -0.3% | 300 |
| 2013/07/25 | 1,619 | 1,625 | 1,607 | 1,615 | -4 | -0.2% | 3,400 |
| 2013/07/24 | 1,615 | 1,619 | 1,608 | 1,619 | +3 | +0.2% | 1,600 |
| 2013/07/23 | 1,624 | 1,624 | 1,615 | 1,616 | -9 | -0.6% | 2,400 |
| 2013/07/22 | 1,625 | 1,625 | 1,617 | 1,625 | ±0 | ±0% | 2,100 |
| 2013/07/19 | 1,625 | 1,625 | 1,625 | 1,625 | +5 | +0.3% | 200 |
| 2013/07/18 | 1,624 | 1,625 | 1,620 | 1,620 | -3 | -0.2% | 1,200 |
| 2013/07/17 | 1,620 | 1,623 | 1,620 | 1,623 | +8 | +0.5% | 200 |
| 2013/07/16 | 1,616 | 1,616 | 1,615 | 1,615 | - | - | 200 |
| 2013/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/11 | 1,615 | 1,617 | 1,615 | 1,617 | +6 | +0.4% | 200 |
| 2013/07/10 | 1,625 | 1,625 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 2013/07/09 | 1,625 | 1,625 | 1,611 | 1,611 | -4 | -0.2% | 300 |
| 2013/07/08 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 1,000 |
| 2013/07/05 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 400 |
| 2013/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/03 | 1,625 | 1,625 | 1,620 | 1,625 | +5 | +0.3% | 600 |
| 2013/07/02 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 400 |
| 2013/07/01 | 1,628 | 1,628 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2013/06/28 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 500 |
| 2013/06/27 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2013/06/26 | 1,625 | 1,627 | 1,625 | 1,625 | ±0 | ±0% | 900 |
| 2013/06/25 | 1,625 | 1,625 | 1,625 | 1,625 | +14 | +0.9% | 100 |
| 2013/06/24 | 1,615 | 1,615 | 1,611 | 1,611 | -18 | -1.1% | 600 |
| 2013/06/21 | 1,629 | 1,630 | 1,629 | 1,629 | ±0 | ±0% | 2,200 |
| 2013/06/20 | 1,615 | 1,629 | 1,615 | 1,629 | +14 | +0.9% | 2,300 |
| 2013/06/19 | 1,615 | 1,615 | 1,615 | 1,615 | +10 | +0.6% | 400 |
| 2013/06/18 | 1,630 | 1,630 | 1,605 | 1,605 | - | - | 9,100 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/10 | 1,630 | 1,649 | 1,630 | 1,630 | ±0 | ±0% | 2,800 |
2851～
2900
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
