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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,760 | 4,995 | 4,750 | 4,990 | +210 | +4.4% | 11,600 |
| 2024/04/09 | 4,700 | 4,800 | 4,680 | 4,780 | +95 | +2% | 5,200 |
| 2024/04/08 | 4,575 | 4,720 | 4,575 | 4,685 | +40 | +0.9% | 2,200 |
| 2024/04/05 | 4,660 | 4,825 | 4,570 | 4,645 | -15 | -0.3% | 3,800 |
| 2024/04/04 | 4,545 | 4,660 | 4,535 | 4,660 | +85 | +1.9% | 2,000 |
| 2024/04/03 | 4,620 | 4,620 | 4,500 | 4,575 | +5 | +0.1% | 4,400 |
| 2024/04/02 | 4,690 | 4,690 | 4,570 | 4,570 | -160 | -3.4% | 6,800 |
| 2024/04/01 | 4,815 | 4,840 | 4,730 | 4,730 | -80 | -1.7% | 3,500 |
| 2024/03/29 | 4,815 | 4,855 | 4,745 | 4,810 | -5 | -0.1% | 5,500 |
| 2024/03/28 | 4,895 | 5,020 | 4,815 | 4,815 | -180 | -3.6% | 6,000 |
| 2024/03/27 | 4,865 | 5,000 | 4,760 | 4,995 | +130 | +2.7% | 9,200 |
| 2024/03/26 | 4,875 | 4,920 | 4,865 | 4,865 | -5 | -0.1% | 1,800 |
| 2024/03/25 | 4,885 | 4,920 | 4,850 | 4,870 | -15 | -0.3% | 8,900 |
| 2024/03/22 | 4,850 | 4,895 | 4,825 | 4,885 | +45 | +0.9% | 7,500 |
| 2024/03/21 | 4,945 | 4,950 | 4,830 | 4,840 | -50 | -1% | 10,100 |
| 2024/03/19 | 4,870 | 4,940 | 4,865 | 4,890 | -55 | -1.1% | 7,600 |
| 2024/03/18 | 4,790 | 4,995 | 4,790 | 4,945 | +205 | +4.3% | 10,000 |
| 2024/03/15 | 4,730 | 4,790 | 4,710 | 4,740 | +10 | +0.2% | 2,400 |
| 2024/03/14 | 4,715 | 4,730 | 4,680 | 4,730 | -30 | -0.6% | 4,800 |
| 2024/03/13 | 4,805 | 4,900 | 4,750 | 4,760 | +25 | +0.5% | 6,900 |
| 2024/03/12 | 4,735 | 4,735 | 4,645 | 4,735 | +60 | +1.3% | 1,700 |
| 2024/03/11 | 4,660 | 4,850 | 4,620 | 4,675 | +25 | +0.5% | 5,900 |
| 2024/03/08 | 4,695 | 4,695 | 4,640 | 4,650 | -40 | -0.9% | 2,100 |
| 2024/03/07 | 4,660 | 4,700 | 4,630 | 4,690 | +30 | +0.6% | 2,300 |
| 2024/03/06 | 4,530 | 4,730 | 4,530 | 4,660 | +125 | +2.8% | 5,100 |
| 2024/03/05 | 4,440 | 4,535 | 4,400 | 4,535 | +160 | +3.7% | 3,400 |
| 2024/03/04 | 4,440 | 4,445 | 4,350 | 4,375 | -65 | -1.5% | 3,500 |
| 2024/03/01 | 4,430 | 4,480 | 4,400 | 4,440 | +10 | +0.2% | 5,800 |
| 2024/02/29 | 4,380 | 4,500 | 4,380 | 4,430 | -20 | -0.4% | 4,900 |
| 2024/02/28 | 4,485 | 4,500 | 4,415 | 4,450 | -30 | -0.7% | 2,800 |
| 2024/02/27 | 4,510 | 4,510 | 4,360 | 4,480 | -35 | -0.8% | 5,900 |
| 2024/02/26 | 4,725 | 4,725 | 4,495 | 4,515 | ±0 | ±0% | 3,300 |
| 2024/02/22 | 4,640 | 4,640 | 4,510 | 4,515 | -85 | -1.8% | 3,500 |
| 2024/02/21 | 4,760 | 4,795 | 4,600 | 4,600 | -180 | -3.8% | 4,700 |
| 2024/02/20 | 4,820 | 4,900 | 4,655 | 4,780 | +145 | +3.1% | 10,500 |
| 2024/02/19 | 4,255 | 4,675 | 4,255 | 4,635 | +505 | +12.2% | 18,000 |
| 2024/02/16 | 4,120 | 4,195 | 4,020 | 4,130 | +30 | +0.7% | 7,600 |
| 2024/02/15 | 4,090 | 4,300 | 3,920 | 4,100 | -130 | -3.1% | 19,600 |
| 2024/02/14 | 4,575 | 4,575 | 4,200 | 4,230 | -385 | -8.3% | 14,700 |
| 2024/02/13 | 4,865 | 4,865 | 4,530 | 4,615 | -320 | -6.5% | 12,700 |
| 2024/02/09 | 5,060 | 5,080 | 4,840 | 4,935 | -195 | -3.8% | 12,500 |
| 2024/02/08 | 5,180 | 5,180 | 4,980 | 5,130 | +60 | +1.2% | 8,000 |
| 2024/02/07 | 4,990 | 5,100 | 4,990 | 5,070 | +70 | +1.4% | 2,500 |
| 2024/02/06 | 5,060 | 5,260 | 4,920 | 5,000 | -20 | -0.4% | 7,800 |
| 2024/02/05 | 4,840 | 5,100 | 4,840 | 5,020 | +215 | +4.5% | 5,600 |
| 2024/02/02 | 4,780 | 4,925 | 4,710 | 4,805 | -10 | -0.2% | 9,900 |
| 2024/02/01 | 4,825 | 4,895 | 4,775 | 4,815 | -55 | -1.1% | 3,200 |
| 2024/01/31 | 4,575 | 4,990 | 4,560 | 4,870 | +270 | +5.9% | 7,700 |
| 2024/01/30 | 4,620 | 4,655 | 4,535 | 4,600 | -5 | -0.1% | 4,000 |
| 2024/01/29 | 4,550 | 4,640 | 4,485 | 4,605 | +75 | +1.7% | 2,900 |
351～
400
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
