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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 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 |
| 2010/11/15 | 1,200 | 1,200 | 1,171 | 1,200 | +30 | +2.6% | 400 |
| 2010/11/12 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | +25 | +2.1% | 1,000 |
| 2010/11/09 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 100 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 400 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2010/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | +7 | +0.6% | 100 |
| 2010/10/27 | 1,143 | 1,143 | 1,143 | 1,143 | -9 | -0.8% | 100 |
| 2010/10/26 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 800 |
| 2010/10/25 | 1,150 | 1,152 | 1,150 | 1,152 | - | - | 1,100 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,190 | 1,190 | 1,142 | 1,150 | -40 | -3.4% | 3,000 |
| 2010/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 3,300 |
| 2010/10/19 | 1,194 | 1,215 | 1,190 | 1,190 | +5 | +0.4% | 2,200 |
| 2010/10/18 | 1,215 | 1,215 | 1,185 | 1,185 | +20 | +1.7% | 200 |
| 2010/10/15 | 1,195 | 1,195 | 1,165 | 1,165 | +19 | +1.7% | 600 |
3601～
3650
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
