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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,485 | 4,500 | 4,415 | 4,450 | -30 | -0.7% | 2,800 |
| 2024/02/27 | 4,510 | 4,510 | 4,360 | 4,480 | -35 | -0.8% | 5,900 |
| 2024/02/26 | 4,725 | 4,725 | 4,495 | 4,515 | ±0 | ±0% | 3,300 |
| 2024/02/22 | 4,640 | 4,640 | 4,510 | 4,515 | -85 | -1.8% | 3,500 |
| 2024/02/21 | 4,760 | 4,795 | 4,600 | 4,600 | -180 | -3.8% | 4,700 |
| 2024/02/20 | 4,820 | 4,900 | 4,655 | 4,780 | +145 | +3.1% | 10,500 |
| 2024/02/19 | 4,255 | 4,675 | 4,255 | 4,635 | +505 | +12.2% | 18,000 |
| 2024/02/16 | 4,120 | 4,195 | 4,020 | 4,130 | +30 | +0.7% | 7,600 |
| 2024/02/15 | 4,090 | 4,300 | 3,920 | 4,100 | -130 | -3.1% | 19,600 |
| 2024/02/14 | 4,575 | 4,575 | 4,200 | 4,230 | -385 | -8.3% | 14,700 |
| 2024/02/13 | 4,865 | 4,865 | 4,530 | 4,615 | -320 | -6.5% | 12,700 |
| 2024/02/09 | 5,060 | 5,080 | 4,840 | 4,935 | -195 | -3.8% | 12,500 |
| 2024/02/08 | 5,180 | 5,180 | 4,980 | 5,130 | +60 | +1.2% | 8,000 |
| 2024/02/07 | 4,990 | 5,100 | 4,990 | 5,070 | +70 | +1.4% | 2,500 |
| 2024/02/06 | 5,060 | 5,260 | 4,920 | 5,000 | -20 | -0.4% | 7,800 |
| 2024/02/05 | 4,840 | 5,100 | 4,840 | 5,020 | +215 | +4.5% | 5,600 |
| 2024/02/02 | 4,780 | 4,925 | 4,710 | 4,805 | -10 | -0.2% | 9,900 |
| 2024/02/01 | 4,825 | 4,895 | 4,775 | 4,815 | -55 | -1.1% | 3,200 |
| 2024/01/31 | 4,575 | 4,990 | 4,560 | 4,870 | +270 | +5.9% | 7,700 |
| 2024/01/30 | 4,620 | 4,655 | 4,535 | 4,600 | -5 | -0.1% | 4,000 |
| 2024/01/29 | 4,550 | 4,640 | 4,485 | 4,605 | +75 | +1.7% | 2,900 |
| 2024/01/26 | 4,400 | 4,670 | 4,380 | 4,530 | +105 | +2.4% | 5,200 |
| 2024/01/25 | 4,360 | 4,440 | 4,290 | 4,425 | +65 | +1.5% | 4,900 |
| 2024/01/24 | 4,535 | 4,790 | 4,120 | 4,360 | -135 | -3% | 18,300 |
| 2024/01/23 | 4,250 | 4,495 | 4,250 | 4,495 | +250 | +5.9% | 5,300 |
| 2024/01/22 | 4,130 | 4,245 | 4,130 | 4,245 | +195 | +4.8% | 3,200 |
| 2024/01/19 | 4,020 | 4,090 | 4,020 | 4,050 | +50 | +1.3% | 2,200 |
| 2024/01/18 | 4,020 | 4,090 | 4,000 | 4,000 | +15 | +0.4% | 2,600 |
| 2024/01/17 | 3,990 | 4,200 | 3,980 | 3,985 | +20 | +0.5% | 4,900 |
| 2024/01/16 | 3,935 | 4,045 | 3,935 | 3,965 | +45 | +1.1% | 4,200 |
| 2024/01/15 | 3,720 | 4,000 | 3,720 | 3,920 | +200 | +5.4% | 10,200 |
| 2024/01/12 | 3,720 | 3,780 | 3,720 | 3,720 | ±0 | ±0% | 1,100 |
| 2024/01/11 | 3,805 | 3,805 | 3,705 | 3,720 | -40 | -1.1% | 4,000 |
| 2024/01/10 | 3,840 | 3,840 | 3,700 | 3,760 | -85 | -2.2% | 4,400 |
| 2024/01/09 | 3,710 | 3,845 | 3,710 | 3,845 | +140 | +3.8% | 4,500 |
| 2024/01/05 | 3,635 | 3,705 | 3,615 | 3,705 | +125 | +3.5% | 1,700 |
| 2024/01/04 | 3,600 | 3,625 | 3,575 | 3,580 | +65 | +1.8% | 7,300 |
| 2023/12/29 | 3,515 | 3,535 | 3,510 | 3,515 | +5 | +0.1% | 2,800 |
| 2023/12/28 | 3,465 | 3,550 | 3,465 | 3,510 | +60 | +1.7% | 4,700 |
| 2023/12/27 | 3,415 | 3,475 | 3,415 | 3,450 | +35 | +1% | 4,800 |
| 2023/12/26 | 3,360 | 3,435 | 3,355 | 3,415 | +60 | +1.8% | 8,300 |
| 2023/12/25 | 3,220 | 3,380 | 3,220 | 3,355 | +135 | +4.2% | 15,700 |
| 2023/12/22 | 3,215 | 3,230 | 3,205 | 3,220 | +5 | +0.2% | 1,800 |
| 2023/12/21 | 3,200 | 3,215 | 3,195 | 3,215 | +15 | +0.5% | 4,000 |
| 2023/12/20 | 3,220 | 3,220 | 3,190 | 3,200 | +50 | +1.6% | 3,200 |
| 2023/12/19 | 3,110 | 3,200 | 3,110 | 3,150 | +20 | +0.6% | 1,500 |
| 2023/12/18 | 3,100 | 3,140 | 3,060 | 3,130 | +85 | +2.8% | 2,100 |
| 2023/12/15 | 3,205 | 3,205 | 3,035 | 3,045 | -140 | -4.4% | 3,200 |
| 2023/12/14 | 3,195 | 3,210 | 3,185 | 3,185 | -20 | -0.6% | 1,100 |
| 2023/12/13 | 3,235 | 3,235 | 3,180 | 3,205 | -30 | -0.9% | 2,200 |
301～
350
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 | 553,000円 | +18.2% | +2.8% | 1.81% | 11.06倍 | 1.37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 | 353,500円 | +10.1% | +22.0% | 0.48% | 565.60倍 | 5.43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 | 152,800円 | +5.5% | +21.9% | 1.05% | 13.26倍 | 1.75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 | 89,800円 | +9.4% | -6.0% | 3.56% | 11.30倍 | 0.69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 | 48,100円 | +5.2% | +18.2% | 4.99% | 8.31倍 | 0.82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
