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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,145 | 1,146 | 1,145 | 1,146 | +1 | +0.1% | 500 |
| 2010/10/13 | 1,146 | 1,147 | 1,145 | 1,145 | ±0 | ±0% | 500 |
| 2010/10/12 | 1,160 | 1,160 | 1,145 | 1,145 | -10 | -0.9% | 1,200 |
| 2010/10/08 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2010/10/07 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2010/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | -20 | -1.7% | 100 |
| 2010/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | +28 | +2.4% | 500 |
| 2010/09/28 | 1,182 | 1,182 | 1,182 | 1,182 | -38 | -3.1% | 400 |
| 2010/09/27 | 1,234 | 1,234 | 1,204 | 1,220 | -14 | -1.1% | 1,200 |
| 2010/09/24 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 1,700 |
| 2010/09/22 | 1,235 | 1,235 | 1,234 | 1,234 | -1 | -0.1% | 2,800 |
| 2010/09/21 | 1,235 | 1,235 | 1,205 | 1,235 | ±0 | ±0% | 3,400 |
| 2010/09/17 | 1,230 | 1,245 | 1,230 | 1,235 | -10 | -0.8% | 2,500 |
| 2010/09/16 | 1,238 | 1,245 | 1,238 | 1,245 | +7 | +0.6% | 700 |
| 2010/09/15 | 1,238 | 1,238 | 1,238 | 1,238 | +10 | +0.8% | 300 |
| 2010/09/14 | 1,228 | 1,228 | 1,228 | 1,228 | -1 | -0.1% | 100 |
| 2010/09/13 | 1,229 | 1,229 | 1,229 | 1,229 | +19 | +1.6% | 200 |
| 2010/09/10 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 400 |
| 2010/09/09 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 100 |
| 2010/09/08 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 200 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 1,202 | 1,205 | 1,202 | 1,205 | +3 | +0.2% | 700 |
| 2010/09/03 | 1,202 | 1,202 | 1,202 | 1,202 | +2 | +0.2% | 200 |
| 2010/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2010/09/01 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 400 |
| 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 |
3651～
3700
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
