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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 2013/09/04 | 1,590 | 1,590 | 1,590 | 1,590 | -4 | -0.3% | 1,200 |
| 2013/09/03 | 1,591 | 1,594 | 1,591 | 1,594 | -23 | -1.4% | 200 |
| 2013/09/02 | 1,600 | 1,617 | 1,587 | 1,617 | +17 | +1.1% | 2,000 |
| 2013/08/30 | 1,620 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2013/08/29 | 1,613 | 1,620 | 1,600 | 1,600 | -13 | -0.8% | 800 |
| 2013/08/28 | 1,613 | 1,613 | 1,613 | 1,613 | ±0 | ±0% | 200 |
| 2013/08/27 | 1,615 | 1,615 | 1,613 | 1,613 | ±0 | ±0% | 500 |
| 2013/08/26 | 1,613 | 1,613 | 1,613 | 1,613 | +1 | +0.1% | 700 |
| 2013/08/23 | 1,611 | 1,612 | 1,611 | 1,612 | +2 | +0.1% | 200 |
| 2013/08/22 | 1,627 | 1,627 | 1,610 | 1,610 | -19 | -1.2% | 1,900 |
| 2013/08/21 | 1,620 | 1,629 | 1,620 | 1,629 | +10 | +0.6% | 1,800 |
| 2013/08/20 | 1,618 | 1,619 | 1,610 | 1,619 | +1 | +0.1% | 2,200 |
2901～
2950
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 | 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 |
| 近鉄百 | 200,100円 | +5.1% | -6.8% | 1.00% | 22.45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 | 353,000円 | +12.8% | +6.5% | 0.08% | 23.32倍 | 10.33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 | 143,400円 | +3.9% | -10.4% | 0.84% | 33.08倍 | 2.69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 | 311,000円 | +4.5% | +7.3% | 1.41% | 12.78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
