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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,220 | 1,220 | 1,200 | 1,200 | - | - | 200 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/26 | 1,195 | 1,195 | 1,195 | 1,195 | -14 | -1.2% | 200 |
| 2011/01/25 | 1,209 | 1,209 | 1,209 | 1,209 | -16 | -1.3% | 1,400 |
| 2011/01/24 | 1,210 | 1,225 | 1,200 | 1,225 | -5 | -0.4% | 1,200 |
| 2011/01/21 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,600 |
| 2011/01/20 | 1,219 | 1,230 | 1,219 | 1,230 | +11 | +0.9% | 3,100 |
| 2011/01/19 | 1,230 | 1,230 | 1,215 | 1,219 | -11 | -0.9% | 2,000 |
| 2011/01/18 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 100 |
| 2011/01/17 | 1,211 | 1,230 | 1,211 | 1,230 | +19 | +1.6% | 500 |
| 2011/01/14 | 1,228 | 1,228 | 1,211 | 1,211 | +1 | +0.1% | 300 |
| 2011/01/13 | 1,210 | 1,210 | 1,210 | 1,210 | +25 | +2.1% | 200 |
| 2011/01/12 | 1,210 | 1,210 | 1,170 | 1,185 | -25 | -2.1% | 1,300 |
| 2011/01/11 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 100 |
| 2011/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | -24 | -2% | 500 |
| 2011/01/05 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 300 |
| 2011/01/04 | 1,224 | 1,224 | 1,224 | 1,224 | +28 | +2.3% | 100 |
| 2010/12/30 | 1,196 | 1,196 | 1,196 | 1,196 | - | - | 100 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 1,161 | 1,230 | 1,161 | 1,196 | +44 | +3.8% | 1,600 |
| 2010/12/24 | 1,220 | 1,220 | 1,152 | 1,152 | -68 | -5.6% | 3,400 |
| 2010/12/22 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 5,200 |
| 2010/12/21 | 1,201 | 1,220 | 1,201 | 1,220 | +20 | +1.7% | 5,400 |
| 2010/12/20 | 1,191 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 1,100 |
| 2010/12/17 | 1,196 | 1,214 | 1,188 | 1,191 | -4 | -0.3% | 500 |
| 2010/12/16 | 1,190 | 1,199 | 1,188 | 1,195 | +5 | +0.4% | 1,800 |
| 2010/12/15 | 1,199 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 800 |
| 2010/12/14 | 1,216 | 1,216 | 1,190 | 1,199 | -17 | -1.4% | 3,900 |
| 2010/12/13 | 1,211 | 1,216 | 1,188 | 1,216 | +35 | +3% | 500 |
| 2010/12/10 | 1,174 | 1,196 | 1,174 | 1,181 | -49 | -4% | 800 |
| 2010/12/09 | 1,191 | 1,230 | 1,190 | 1,230 | - | - | 1,100 |
| 2010/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/07 | 1,174 | 1,185 | 1,174 | 1,185 | -19 | -1.6% | 1,300 |
| 2010/12/06 | 1,174 | 1,204 | 1,174 | 1,204 | - | - | 1,200 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 1,230 | 1,234 | 1,220 | 1,234 | +4 | +0.3% | 800 |
| 2010/11/30 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,800 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 1,300 |
| 2010/11/24 | 1,215 | 1,224 | 1,215 | 1,224 | +9 | +0.7% | 3,700 |
| 2010/11/22 | 1,199 | 1,215 | 1,199 | 1,215 | +16 | +1.3% | 2,800 |
| 2010/11/19 | 1,185 | 1,199 | 1,180 | 1,199 | -1 | -0.1% | 2,000 |
| 2010/11/18 | 1,219 | 1,219 | 1,200 | 1,200 | -5 | -0.4% | 500 |
| 2010/11/17 | 1,215 | 1,215 | 1,205 | 1,205 | -14 | -1.1% | 1,500 |
| 2010/11/16 | 1,219 | 1,219 | 1,219 | 1,219 | +19 | +1.6% | 100 |
3501～
3550
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 | 551,000円 | +18.2% | +2.8% | 1.81% | 11.02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 | 354,000円 | +10.1% | +22.0% | 0.48% | 566.40倍 | 5.44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 | 153,800円 | +5.5% | +21.9% | 1.04% | 13.35倍 | 1.76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
