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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 400 |
| 2010/08/30 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 200 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 200 |
| 2010/08/25 | 1,201 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 600 |
| 2010/08/24 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 200 |
| 2010/08/23 | 1,248 | 1,248 | 1,201 | 1,201 | -47 | -3.8% | 2,700 |
| 2010/08/20 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 2,600 |
| 2010/08/19 | 1,225 | 1,249 | 1,225 | 1,249 | +24 | +2% | 1,200 |
| 2010/08/18 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 900 |
| 2010/08/17 | 1,220 | 1,220 | 1,220 | 1,220 | +35 | +3% | 300 |
| 2010/08/16 | 1,146 | 1,185 | 1,146 | 1,185 | +39 | +3.4% | 300 |
| 2010/08/13 | 1,165 | 1,165 | 1,146 | 1,146 | - | - | 300 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 1,180 | 1,180 | 1,165 | 1,165 | - | - | 200 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 1,180 | 1,191 | 1,161 | 1,191 | -1 | -0.1% | 400 |
| 2010/08/05 | 1,192 | 1,192 | 1,192 | 1,192 | - | - | 100 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,181 | 1,204 | 1,181 | 1,204 | +23 | +1.9% | 300 |
| 2010/08/02 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 100 |
| 2010/07/30 | 1,181 | 1,181 | 1,181 | 1,181 | - | - | 100 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 500 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,300 |
| 2010/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2010/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,900 |
| 2010/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 2,700 |
| 2010/07/16 | 1,190 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 800 |
| 2010/07/15 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 500 |
| 2010/07/14 | 1,180 | 1,188 | 1,180 | 1,180 | +12 | +1% | 700 |
| 2010/07/13 | 1,168 | 1,168 | 1,168 | 1,168 | - | - | 100 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 1,179 | 1,179 | 1,179 | 1,179 | +23 | +2% | 200 |
| 2010/07/07 | 1,156 | 1,156 | 1,156 | 1,156 | - | - | 200 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 1,174 | 1,174 | 1,165 | 1,165 | -9 | -0.8% | 500 |
| 2010/07/02 | 1,174 | 1,174 | 1,174 | 1,174 | +5 | +0.4% | 100 |
| 2010/07/01 | 1,169 | 1,169 | 1,169 | 1,169 | - | - | 500 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 1,169 | 1,169 | 1,169 | 1,169 | +24 | +2.1% | 100 |
| 2010/06/28 | 1,172 | 1,175 | 1,145 | 1,145 | -6 | -0.5% | 1,200 |
| 2010/06/25 | 1,240 | 1,240 | 1,139 | 1,151 | -99 | -7.9% | 10,400 |
| 2010/06/24 | 1,220 | 1,260 | 1,220 | 1,250 | - | - | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 2,600 |
3601～
3650
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 | 550,000円 | +18.2% | +2.8% | 1.82% | 11.00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 | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46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 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79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 | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68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 | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81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
