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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 1,227 | 1,250 | 1,227 | 1,250 | -30 | -2.3% | 900 |
| 2011/05/25 | 1,345 | 1,345 | 1,280 | 1,280 | -65 | -4.8% | 1,500 |
| 2011/05/24 | 1,309 | 1,345 | 1,309 | 1,345 | ±0 | ±0% | 700 |
| 2011/05/23 | 1,309 | 1,345 | 1,309 | 1,345 | +36 | +2.8% | 3,500 |
| 2011/05/20 | 1,296 | 1,347 | 1,283 | 1,309 | +14 | +1.1% | 6,800 |
| 2011/05/19 | 1,261 | 1,329 | 1,261 | 1,295 | +17 | +1.3% | 4,000 |
| 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 |
3501～
3550
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 | 717,000円 | +18.2% | +2.8% | 1.39% | 14.34倍 | 1.77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 | 198,600円 | +5.1% | -6.8% | 1.01% | 22.28倍 | 2.02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 | 387,000円 | +12.8% | +6.5% | 0.08% | 25.57倍 | 11.33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 | 144,500円 | +3.9% | -10.4% | 0.83% | 33.33倍 | 2.71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 | 286,700円 | +4.5% | +7.3% | 1.53% | 11.78倍 | 1.74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
