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 |
|---|---|---|---|---|---|---|---|
| 2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/25 | 1,283 | 1,283 | 1,283 | 1,283 | - | - | 100 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,329 | 1,329 | 1,268 | 1,268 | -61 | -4.6% | 5,500 |
| 2011/08/22 | 1,320 | 1,329 | 1,319 | 1,329 | +10 | +0.8% | 1,100 |
| 2011/08/19 | 1,309 | 1,319 | 1,300 | 1,319 | +25 | +1.9% | 600 |
| 2011/08/18 | 1,307 | 1,310 | 1,294 | 1,294 | +2 | +0.2% | 600 |
| 2011/08/17 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 100 |
| 2011/08/16 | 1,280 | 1,292 | 1,280 | 1,292 | -8 | -0.6% | 1,400 |
| 2011/08/15 | 1,282 | 1,300 | 1,282 | 1,300 | +20 | +1.6% | 200 |
| 2011/08/12 | 1,300 | 1,300 | 1,280 | 1,280 | +5 | +0.4% | 900 |
| 2011/08/11 | 1,275 | 1,275 | 1,275 | 1,275 | -19 | -1.5% | 500 |
| 2011/08/10 | 1,276 | 1,295 | 1,276 | 1,294 | +9 | +0.7% | 400 |
| 2011/08/09 | 1,281 | 1,285 | 1,281 | 1,285 | +5 | +0.4% | 300 |
| 2011/08/08 | 1,280 | 1,280 | 1,280 | 1,280 | -36 | -2.7% | 1,200 |
| 2011/08/05 | 1,275 | 1,316 | 1,275 | 1,316 | -4 | -0.3% | 1,100 |
| 2011/08/04 | 1,320 | 1,320 | 1,320 | 1,320 | +30 | +2.3% | 100 |
| 2011/08/03 | 1,315 | 1,315 | 1,286 | 1,290 | -25 | -1.9% | 500 |
| 2011/08/02 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 100 |
| 2011/08/01 | 1,310 | 1,310 | 1,310 | 1,310 | +1 | +0.1% | 100 |
| 2011/07/29 | 1,300 | 1,309 | 1,300 | 1,309 | +9 | +0.7% | 800 |
| 2011/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | +13 | +1% | 400 |
| 2011/07/27 | 1,287 | 1,287 | 1,287 | 1,287 | - | - | 800 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 1,320 | 1,320 | 1,260 | 1,285 | -35 | -2.7% | 1,600 |
| 2011/07/22 | 1,310 | 1,320 | 1,310 | 1,320 | +9 | +0.7% | 700 |
| 2011/07/21 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 2,400 |
| 2011/07/20 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 2,400 |
| 2011/07/19 | 1,304 | 1,311 | 1,304 | 1,311 | -8 | -0.6% | 800 |
| 2011/07/15 | 1,300 | 1,319 | 1,300 | 1,319 | -10 | -0.8% | 1,100 |
| 2011/07/14 | 1,270 | 1,329 | 1,270 | 1,329 | +29 | +2.2% | 3,800 |
| 2011/07/13 | 1,299 | 1,300 | 1,291 | 1,300 | - | - | 700 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 1,317 | 1,318 | 1,299 | 1,300 | -30 | -2.3% | 1,600 |
| 2011/07/08 | 1,320 | 1,330 | 1,320 | 1,330 | -5 | -0.4% | 800 |
| 2011/07/07 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 100 |
| 2011/07/06 | 1,338 | 1,338 | 1,335 | 1,335 | +24 | +1.8% | 400 |
| 2011/07/05 | 1,311 | 1,311 | 1,311 | 1,311 | -30 | -2.2% | 500 |
| 2011/07/04 | 1,350 | 1,350 | 1,341 | 1,341 | -9 | -0.7% | 200 |
| 2011/07/01 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 200 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 600 |
| 2011/06/24 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 2,100 |
| 2011/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 100 |
| 2011/06/22 | 1,360 | 1,370 | 1,360 | 1,361 | +2 | +0.1% | 6,700 |
| 2011/06/21 | 1,359 | 1,359 | 1,359 | 1,359 | -10 | -0.7% | 2,500 |
| 2011/06/20 | 1,362 | 1,369 | 1,341 | 1,369 | +1 | +0.1% | 3,400 |
| 2011/06/17 | 1,340 | 1,368 | 1,340 | 1,368 | +18 | +1.3% | 400 |
3401～
3450
件表示中 / 3746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 | 558,000円 | +18.2% | +2.8% | 1.79% | 11.16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 |
| キャンドゥ | 360,000円 | +10.1% | +22.0% | 0.47% | 576.00倍 | 5.53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 |
| 松 屋 | 113,200円 | +3.9% | -10.4% | 1.06% | 26.11倍 | 2.12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 |
| ミニストップ | 203,300円 | +10.9% | - | 0.98% | 843.57倍 | 1.81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 |
| インターメスティ | 191,900円 | +10.0% | +12.6% | 2.24% | 15.66倍 | 2.55倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
