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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 1,250 | 1,278 | 1,250 | 1,278 | +58 | +4.8% | 1,100 |
| 2011/05/17 | 1,226 | 1,230 | 1,220 | 1,220 | -6 | -0.5% | 900 |
| 2011/05/16 | 1,230 | 1,230 | 1,226 | 1,226 | -9 | -0.7% | 600 |
| 2011/05/13 | 1,225 | 1,260 | 1,225 | 1,235 | -15 | -1.2% | 600 |
| 2011/05/12 | 1,250 | 1,250 | 1,250 | 1,250 | +7 | +0.6% | 200 |
| 2011/05/11 | 1,243 | 1,243 | 1,243 | 1,243 | +30 | +2.5% | 100 |
| 2011/05/10 | 1,213 | 1,213 | 1,213 | 1,213 | -7 | -0.6% | 300 |
| 2011/05/09 | 1,220 | 1,220 | 1,220 | 1,220 | -15 | -1.2% | 400 |
| 2011/05/06 | 1,235 | 1,235 | 1,235 | 1,235 | +3 | +0.2% | 300 |
| 2011/05/02 | 1,232 | 1,232 | 1,232 | 1,232 | +2 | +0.2% | 100 |
| 2011/04/28 | 1,230 | 1,230 | 1,230 | 1,230 | +2 | +0.2% | 100 |
| 2011/04/27 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 100 |
| 2011/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/25 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,100 |
| 2011/04/22 | 1,250 | 1,270 | 1,250 | 1,270 | -7 | -0.5% | 1,000 |
| 2011/04/21 | 1,245 | 1,277 | 1,245 | 1,277 | +32 | +2.6% | 3,400 |
| 2011/04/20 | 1,249 | 1,249 | 1,230 | 1,245 | -4 | -0.3% | 2,900 |
| 2011/04/19 | 1,230 | 1,254 | 1,225 | 1,249 | +20 | +1.6% | 2,000 |
| 2011/04/18 | 1,225 | 1,229 | 1,221 | 1,229 | - | - | 600 |
| 2011/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 1,214 | 1,214 | 1,214 | 1,214 | -23 | -1.9% | 300 |
| 2011/04/12 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 100 |
| 2011/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/08 | 1,210 | 1,210 | 1,210 | 1,210 | +9 | +0.7% | 200 |
| 2011/04/07 | 1,215 | 1,215 | 1,201 | 1,201 | - | - | 400 |
| 2011/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/05 | 1,201 | 1,210 | 1,201 | 1,210 | - | - | 300 |
| 2011/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/30 | 1,176 | 1,176 | 1,176 | 1,176 | +7 | +0.6% | 100 |
| 2011/03/29 | 1,163 | 1,169 | 1,163 | 1,169 | -62 | -5% | 800 |
| 2011/03/28 | 1,245 | 1,245 | 1,231 | 1,231 | +36 | +3% | 200 |
| 2011/03/25 | 1,270 | 1,270 | 1,195 | 1,195 | -85 | -6.6% | 2,600 |
| 2011/03/24 | 1,284 | 1,284 | 1,250 | 1,280 | -5 | -0.4% | 300 |
| 2011/03/23 | 1,239 | 1,285 | 1,239 | 1,285 | +46 | +3.7% | 3,800 |
| 2011/03/22 | 1,230 | 1,239 | 1,200 | 1,239 | +49 | +4.1% | 4,400 |
| 2011/03/18 | 1,227 | 1,243 | 1,190 | 1,190 | -37 | -3% | 1,000 |
| 2011/03/17 | 1,227 | 1,227 | 1,227 | 1,227 | +37 | +3.1% | 100 |
| 2011/03/16 | 1,030 | 1,190 | 1,030 | 1,190 | +70 | +6.3% | 600 |
| 2011/03/15 | 1,174 | 1,174 | 1,120 | 1,120 | -51 | -4.4% | 600 |
| 2011/03/14 | 1,204 | 1,204 | 1,171 | 1,171 | -63 | -5.1% | 600 |
| 2011/03/11 | 1,230 | 1,234 | 1,230 | 1,234 | - | - | 300 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/09 | 1,238 | 1,238 | 1,238 | 1,238 | +8 | +0.7% | 100 |
| 2011/03/08 | 1,229 | 1,230 | 1,229 | 1,230 | +15 | +1.2% | 400 |
| 2011/03/07 | 1,230 | 1,230 | 1,215 | 1,215 | -24 | -1.9% | 1,200 |
| 2011/03/04 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 100 |
| 2011/03/03 | 1,230 | 1,239 | 1,230 | 1,239 | +11 | +0.9% | 600 |
3401～
3450
件表示中 / 3675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 | 481,000円 | +15.1% | -3.7% | 1.98% | 10.13倍 | 1.27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 |
| サンマルクＨＤ | 231,200円 | +9.2% | +9.0% | 2.25% | 23.46倍 | 1.57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 |
| サーラ | 79,700円 | +9.4% | -6.0% | 4.02% | 10.03倍 | 0.61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 |
| ミニストップ | 174,700円 | +13.8% | - | 1.14% | - | 1.31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 |
| 日本調剤 | 162,800円 | +9.8% | -31.1% | 1.54% | 24.32倍 | 0.84倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
