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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,620 | 5,810 | 5,560 | 5,690 | +40 | +0.7% | 8,600 |
| 2024/05/13 | 5,650 | 5,660 | 5,450 | 5,650 | +220 | +4.1% | 7,200 |
| 2024/05/10 | 5,440 | 5,780 | 5,330 | 5,430 | +80 | +1.5% | 17,400 |
| 2024/05/09 | 5,320 | 5,390 | 5,240 | 5,350 | +50 | +0.9% | 5,300 |
| 2024/05/08 | 5,270 | 5,340 | 5,270 | 5,300 | -20 | -0.4% | 700 |
| 2024/05/07 | 5,260 | 5,320 | 5,210 | 5,320 | +80 | +1.5% | 1,800 |
| 2024/05/02 | 5,240 | 5,260 | 5,220 | 5,240 | -30 | -0.6% | 1,300 |
| 2024/05/01 | 5,230 | 5,300 | 5,220 | 5,270 | ±0 | ±0% | 600 |
| 2024/04/30 | 5,230 | 5,320 | 5,230 | 5,270 | +40 | +0.8% | 1,400 |
| 2024/04/26 | 5,160 | 5,260 | 5,140 | 5,230 | +20 | +0.4% | 2,600 |
| 2024/04/25 | 5,300 | 5,300 | 5,120 | 5,210 | -80 | -1.5% | 5,300 |
| 2024/04/24 | 5,190 | 5,370 | 5,160 | 5,290 | +100 | +1.9% | 5,600 |
| 2024/04/23 | 5,150 | 5,250 | 5,040 | 5,190 | +40 | +0.8% | 4,500 |
| 2024/04/22 | 5,170 | 5,220 | 5,100 | 5,150 | -20 | -0.4% | 3,100 |
| 2024/04/19 | 5,100 | 5,200 | 4,975 | 5,170 | +80 | +1.6% | 11,800 |
| 2024/04/18 | 4,990 | 5,180 | 4,935 | 5,090 | +140 | +2.8% | 2,100 |
| 2024/04/17 | 5,030 | 5,060 | 4,950 | 4,950 | -70 | -1.4% | 500 |
| 2024/04/16 | 5,170 | 5,170 | 4,900 | 5,020 | -120 | -2.3% | 4,700 |
| 2024/04/15 | 5,220 | 5,250 | 5,090 | 5,140 | -220 | -4.1% | 7,400 |
| 2024/04/12 | 5,050 | 5,460 | 5,000 | 5,360 | +340 | +6.8% | 12,300 |
| 2024/04/11 | 4,905 | 5,100 | 4,905 | 5,020 | +30 | +0.6% | 8,500 |
| 2024/04/10 | 4,760 | 4,995 | 4,750 | 4,990 | +210 | +4.4% | 11,600 |
| 2024/04/09 | 4,700 | 4,800 | 4,680 | 4,780 | +95 | +2% | 5,200 |
| 2024/04/08 | 4,575 | 4,720 | 4,575 | 4,685 | +40 | +0.9% | 2,200 |
| 2024/04/05 | 4,660 | 4,825 | 4,570 | 4,645 | -15 | -0.3% | 3,800 |
| 2024/04/04 | 4,545 | 4,660 | 4,535 | 4,660 | +85 | +1.9% | 2,000 |
| 2024/04/03 | 4,620 | 4,620 | 4,500 | 4,575 | +5 | +0.1% | 4,400 |
| 2024/04/02 | 4,690 | 4,690 | 4,570 | 4,570 | -160 | -3.4% | 6,800 |
| 2024/04/01 | 4,815 | 4,840 | 4,730 | 4,730 | -80 | -1.7% | 3,500 |
| 2024/03/29 | 4,815 | 4,855 | 4,745 | 4,810 | -5 | -0.1% | 5,500 |
| 2024/03/28 | 4,895 | 5,020 | 4,815 | 4,815 | -180 | -3.6% | 6,000 |
| 2024/03/27 | 4,865 | 5,000 | 4,760 | 4,995 | +130 | +2.7% | 9,200 |
| 2024/03/26 | 4,875 | 4,920 | 4,865 | 4,865 | -5 | -0.1% | 1,800 |
| 2024/03/25 | 4,885 | 4,920 | 4,850 | 4,870 | -15 | -0.3% | 8,900 |
| 2024/03/22 | 4,850 | 4,895 | 4,825 | 4,885 | +45 | +0.9% | 7,500 |
| 2024/03/21 | 4,945 | 4,950 | 4,830 | 4,840 | -50 | -1% | 10,100 |
| 2024/03/19 | 4,870 | 4,940 | 4,865 | 4,890 | -55 | -1.1% | 7,600 |
| 2024/03/18 | 4,790 | 4,995 | 4,790 | 4,945 | +205 | +4.3% | 10,000 |
| 2024/03/15 | 4,730 | 4,790 | 4,710 | 4,740 | +10 | +0.2% | 2,400 |
| 2024/03/14 | 4,715 | 4,730 | 4,680 | 4,730 | -30 | -0.6% | 4,800 |
| 2024/03/13 | 4,805 | 4,900 | 4,750 | 4,760 | +25 | +0.5% | 6,900 |
| 2024/03/12 | 4,735 | 4,735 | 4,645 | 4,735 | +60 | +1.3% | 1,700 |
| 2024/03/11 | 4,660 | 4,850 | 4,620 | 4,675 | +25 | +0.5% | 5,900 |
| 2024/03/08 | 4,695 | 4,695 | 4,640 | 4,650 | -40 | -0.9% | 2,100 |
| 2024/03/07 | 4,660 | 4,700 | 4,630 | 4,690 | +30 | +0.6% | 2,300 |
| 2024/03/06 | 4,530 | 4,730 | 4,530 | 4,660 | +125 | +2.8% | 5,100 |
| 2024/03/05 | 4,440 | 4,535 | 4,400 | 4,535 | +160 | +3.7% | 3,400 |
| 2024/03/04 | 4,440 | 4,445 | 4,350 | 4,375 | -65 | -1.5% | 3,500 |
| 2024/03/01 | 4,430 | 4,480 | 4,400 | 4,440 | +10 | +0.2% | 5,800 |
| 2024/02/29 | 4,380 | 4,500 | 4,380 | 4,430 | -20 | -0.4% | 4,900 |
251～
300
件表示中 / 3704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 | 550,000円 | +18.2% | +2.8% | 1.82% | 11.00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 |
| キャンドゥ | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46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 |
| オイラ大地 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79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 |
| サーラ | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＶＴＨＤ | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
