ミニストップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,229 | 1,243 | 1,229 | 1,238 | +10 | +0.8% | 43,100 |
| 2010/06/15 | 1,222 | 1,237 | 1,219 | 1,228 | +1 | +0.1% | 65,800 |
| 2010/06/14 | 1,245 | 1,245 | 1,215 | 1,227 | +10 | +0.8% | 70,300 |
| 2010/06/11 | 1,241 | 1,244 | 1,209 | 1,217 | +6 | +0.5% | 104,000 |
| 2010/06/10 | 1,230 | 1,238 | 1,198 | 1,211 | +2 | +0.2% | 134,400 |
| 2010/06/09 | 1,192 | 1,215 | 1,182 | 1,209 | +30 | +2.5% | 124,800 |
| 2010/06/08 | 1,171 | 1,183 | 1,170 | 1,179 | +9 | +0.8% | 66,800 |
| 2010/06/07 | 1,191 | 1,192 | 1,166 | 1,170 | -32 | -2.7% | 61,400 |
| 2010/06/04 | 1,222 | 1,230 | 1,196 | 1,202 | -6 | -0.5% | 53,700 |
| 2010/06/03 | 1,208 | 1,220 | 1,201 | 1,208 | +10 | +0.8% | 72,700 |
| 2010/06/02 | 1,206 | 1,207 | 1,184 | 1,198 | -27 | -2.2% | 104,900 |
| 2010/06/01 | 1,231 | 1,237 | 1,218 | 1,225 | -10 | -0.8% | 36,100 |
| 2010/05/31 | 1,234 | 1,246 | 1,228 | 1,235 | +10 | +0.8% | 76,400 |
| 2010/05/28 | 1,227 | 1,243 | 1,215 | 1,225 | +19 | +1.6% | 52,800 |
| 2010/05/27 | 1,197 | 1,217 | 1,195 | 1,206 | -2 | -0.2% | 100,700 |
| 2010/05/26 | 1,191 | 1,227 | 1,191 | 1,208 | +6 | +0.5% | 98,000 |
| 2010/05/25 | 1,205 | 1,231 | 1,198 | 1,202 | -33 | -2.7% | 113,500 |
| 2010/05/24 | 1,232 | 1,255 | 1,194 | 1,235 | -7 | -0.6% | 135,400 |
| 2010/05/21 | 1,251 | 1,264 | 1,240 | 1,242 | -36 | -2.8% | 78,800 |
| 2010/05/20 | 1,261 | 1,288 | 1,260 | 1,278 | -3 | -0.2% | 85,700 |
| 2010/05/19 | 1,279 | 1,287 | 1,276 | 1,281 | -11 | -0.9% | 80,200 |
| 2010/05/18 | 1,309 | 1,309 | 1,278 | 1,292 | -20 | -1.5% | 88,900 |
| 2010/05/17 | 1,311 | 1,326 | 1,300 | 1,312 | -19 | -1.4% | 84,400 |
| 2010/05/14 | 1,326 | 1,337 | 1,318 | 1,331 | -3 | -0.2% | 54,400 |
| 2010/05/13 | 1,338 | 1,347 | 1,328 | 1,334 | -4 | -0.3% | 102,000 |
| 2010/05/12 | 1,317 | 1,338 | 1,317 | 1,338 | +15 | +1.1% | 106,500 |
| 2010/05/11 | 1,327 | 1,353 | 1,317 | 1,323 | +17 | +1.3% | 104,400 |
| 2010/05/10 | 1,285 | 1,321 | 1,266 | 1,306 | +13 | +1% | 138,500 |
| 2010/05/07 | 1,304 | 1,308 | 1,285 | 1,293 | -41 | -3.1% | 161,900 |
| 2010/05/06 | 1,334 | 1,363 | 1,328 | 1,334 | -30 | -2.2% | 146,900 |
| 2010/04/30 | 1,335 | 1,374 | 1,335 | 1,364 | +16 | +1.2% | 111,500 |
| 2010/04/28 | 1,314 | 1,380 | 1,314 | 1,348 | -16 | -1.2% | 140,600 |
| 2010/04/27 | 1,371 | 1,375 | 1,326 | 1,364 | -14 | -1% | 146,500 |
| 2010/04/26 | 1,370 | 1,386 | 1,369 | 1,378 | +6 | +0.4% | 147,200 |
| 2010/04/23 | 1,348 | 1,380 | 1,346 | 1,372 | +28 | +2.1% | 221,000 |
| 2010/04/22 | 1,295 | 1,349 | 1,291 | 1,344 | +63 | +4.9% | 316,800 |
| 2010/04/21 | 1,299 | 1,306 | 1,265 | 1,281 | -18 | -1.4% | 212,400 |
| 2010/04/20 | 1,263 | 1,304 | 1,262 | 1,299 | +40 | +3.2% | 253,100 |
| 2010/04/19 | 1,229 | 1,277 | 1,228 | 1,259 | +28 | +2.3% | 297,000 |
| 2010/04/16 | 1,224 | 1,242 | 1,216 | 1,231 | +19 | +1.6% | 216,400 |
| 2010/04/15 | 1,180 | 1,215 | 1,165 | 1,212 | +81 | +7.2% | 357,400 |
| 2010/04/14 | 1,134 | 1,139 | 1,131 | 1,131 | -10 | -0.9% | 48,100 |
| 2010/04/13 | 1,150 | 1,152 | 1,131 | 1,141 | -9 | -0.8% | 84,200 |
| 2010/04/12 | 1,151 | 1,157 | 1,148 | 1,150 | +4 | +0.3% | 108,800 |
| 2010/04/09 | 1,136 | 1,149 | 1,133 | 1,146 | +13 | +1.1% | 86,800 |
| 2010/04/08 | 1,115 | 1,139 | 1,115 | 1,133 | +11 | +1% | 101,100 |
| 2010/04/07 | 1,117 | 1,125 | 1,107 | 1,122 | ±0 | ±0% | 71,200 |
| 2010/04/06 | 1,130 | 1,134 | 1,116 | 1,122 | +8 | +0.7% | 117,000 |
| 2010/04/05 | 1,091 | 1,115 | 1,091 | 1,114 | +23 | +2.1% | 110,400 |
| 2010/04/02 | 1,088 | 1,092 | 1,084 | 1,091 | +2 | +0.2% | 65,800 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ミニストップ」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 |
|---|---|---|---|---|---|---|---|---|
| ミニストップ | 153,900円 | +13.8% | +999.9% | 1.30% | 111.61倍 | 1.13倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| 海 帆 | 90,500円 | +12.3% | - | 0.00% | - | 45.14倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| サガミＨＤ | 151,000円 | +17.3% | +9.3% | 0.66% | 50.25倍 | 2.75倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| オイラ大地 | 119,800円 | +27.6% | +49.5% | 0.00% | 12.51倍 | 1.66倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| 日本調剤 | 142,100円 | +9.8% | -31.1% | 1.76% | 11.49倍 | 0.73倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
