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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 1,400 |
| 2010/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | -22 | -1.8% | 3,500 |
| 2010/05/19 | 1,184 | 1,222 | 1,175 | 1,222 | +42 | +3.6% | 1,300 |
| 2010/05/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2010/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | +29 | +2.5% | 100 |
| 2010/05/14 | 1,150 | 1,151 | 1,150 | 1,151 | -29 | -2.5% | 800 |
| 2010/05/13 | 1,180 | 1,180 | 1,180 | 1,180 | +25 | +2.2% | 300 |
| 2010/05/12 | 1,155 | 1,155 | 1,155 | 1,155 | -2 | -0.2% | 700 |
| 2010/05/11 | 1,157 | 1,157 | 1,157 | 1,157 | -27 | -2.3% | 200 |
| 2010/05/10 | 1,184 | 1,184 | 1,184 | 1,184 | +29 | +2.5% | 100 |
| 2010/05/07 | 1,198 | 1,198 | 1,155 | 1,155 | -35 | -2.9% | 900 |
| 2010/05/06 | 1,190 | 1,190 | 1,190 | 1,190 | +24 | +2.1% | 100 |
| 2010/04/30 | 1,166 | 1,166 | 1,166 | 1,166 | - | - | 200 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 600 |
| 2010/04/26 | 1,178 | 1,180 | 1,165 | 1,180 | ±0 | ±0% | 300 |
| 2010/04/23 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 1,400 |
| 2010/04/22 | 1,168 | 1,181 | 1,168 | 1,181 | +11 | +0.9% | 200 |
| 2010/04/21 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 3,100 |
| 2010/04/20 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 2,800 |
| 2010/04/19 | 1,200 | 1,200 | 1,170 | 1,190 | +10 | +0.8% | 400 |
| 2010/04/16 | 1,195 | 1,195 | 1,180 | 1,180 | -14 | -1.2% | 1,400 |
| 2010/04/15 | 1,194 | 1,194 | 1,194 | 1,194 | +1 | +0.1% | 200 |
| 2010/04/14 | 1,180 | 1,193 | 1,180 | 1,193 | +13 | +1.1% | 400 |
| 2010/04/13 | 1,180 | 1,180 | 1,180 | 1,180 | -4 | -0.3% | 100 |
| 2010/04/12 | 1,184 | 1,184 | 1,184 | 1,184 | -6 | -0.5% | 100 |
| 2010/04/09 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 200 |
| 2010/04/08 | 1,188 | 1,190 | 1,180 | 1,190 | +20 | +1.7% | 600 |
| 2010/04/07 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 200 |
| 2010/04/06 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 400 |
| 2010/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | +10 | +0.9% | 100 |
| 2010/04/02 | 1,165 | 1,170 | 1,165 | 1,170 | -25 | -2.1% | 200 |
| 2010/04/01 | 1,195 | 1,195 | 1,175 | 1,195 | - | - | 900 |
3751～
3783
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
