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 |
---|---|---|---|---|---|---|---|
2023/07/27 | 1,473 | 1,474 | 1,468 | 1,472 | ±0 | ±0% | 73,900 |
2023/07/26 | 1,469 | 1,475 | 1,463 | 1,472 | +6 | +0.4% | 64,700 |
2023/07/25 | 1,479 | 1,479 | 1,463 | 1,466 | -5 | -0.3% | 67,400 |
2023/07/24 | 1,473 | 1,478 | 1,470 | 1,471 | +2 | +0.1% | 95,000 |
2023/07/21 | 1,468 | 1,469 | 1,459 | 1,469 | +8 | +0.5% | 62,000 |
2023/07/20 | 1,465 | 1,468 | 1,458 | 1,461 | +2 | +0.1% | 56,800 |
2023/07/19 | 1,457 | 1,464 | 1,454 | 1,459 | +9 | +0.6% | 56,600 |
2023/07/18 | 1,456 | 1,462 | 1,448 | 1,450 | +3 | +0.2% | 87,200 |
2023/07/14 | 1,440 | 1,454 | 1,440 | 1,447 | +8 | +0.6% | 99,800 |
2023/07/13 | 1,471 | 1,473 | 1,435 | 1,439 | -42 | -2.8% | 211,200 |
2023/07/12 | 1,469 | 1,488 | 1,462 | 1,481 | +25 | +1.7% | 192,900 |
2023/07/11 | 1,450 | 1,458 | 1,450 | 1,456 | +6 | +0.4% | 49,300 |
2023/07/10 | 1,449 | 1,455 | 1,442 | 1,450 | +6 | +0.4% | 70,500 |
2023/07/07 | 1,435 | 1,447 | 1,430 | 1,444 | +8 | +0.6% | 54,200 |
2023/07/06 | 1,449 | 1,450 | 1,436 | 1,436 | -15 | -1% | 84,900 |
2023/07/05 | 1,450 | 1,457 | 1,449 | 1,451 | -3 | -0.2% | 31,400 |
2023/07/04 | 1,450 | 1,455 | 1,447 | 1,454 | +3 | +0.2% | 41,600 |
2023/07/03 | 1,454 | 1,456 | 1,449 | 1,451 | +6 | +0.4% | 45,900 |
2023/06/30 | 1,454 | 1,455 | 1,445 | 1,445 | -7 | -0.5% | 40,600 |
2023/06/29 | 1,456 | 1,459 | 1,448 | 1,452 | -4 | -0.3% | 35,600 |
2023/06/28 | 1,441 | 1,458 | 1,441 | 1,456 | +12 | +0.8% | 32,800 |
2023/06/27 | 1,443 | 1,445 | 1,439 | 1,444 | +1 | +0.1% | 25,000 |
2023/06/26 | 1,440 | 1,444 | 1,432 | 1,443 | -2 | -0.1% | 41,600 |
2023/06/23 | 1,450 | 1,452 | 1,441 | 1,445 | ±0 | ±0% | 40,100 |
2023/06/22 | 1,454 | 1,458 | 1,442 | 1,445 | -9 | -0.6% | 38,300 |
2023/06/21 | 1,458 | 1,463 | 1,454 | 1,454 | -2 | -0.1% | 27,900 |
2023/06/20 | 1,444 | 1,457 | 1,444 | 1,456 | +9 | +0.6% | 28,600 |
2023/06/19 | 1,438 | 1,447 | 1,437 | 1,447 | +11 | +0.8% | 31,900 |
2023/06/16 | 1,453 | 1,453 | 1,436 | 1,436 | -19 | -1.3% | 106,200 |
2023/06/15 | 1,464 | 1,466 | 1,452 | 1,455 | -8 | -0.5% | 33,300 |
2023/06/14 | 1,462 | 1,463 | 1,456 | 1,463 | +6 | +0.4% | 27,000 |
2023/06/13 | 1,461 | 1,462 | 1,456 | 1,457 | -4 | -0.3% | 26,200 |
2023/06/12 | 1,469 | 1,469 | 1,457 | 1,461 | -2 | -0.1% | 24,000 |
2023/06/09 | 1,468 | 1,469 | 1,460 | 1,463 | +3 | +0.2% | 71,200 |
2023/06/08 | 1,455 | 1,463 | 1,453 | 1,460 | +12 | +0.8% | 56,100 |
2023/06/07 | 1,455 | 1,459 | 1,448 | 1,448 | -3 | -0.2% | 46,600 |
2023/06/06 | 1,445 | 1,455 | 1,437 | 1,451 | +9 | +0.6% | 40,900 |
2023/06/05 | 1,449 | 1,449 | 1,441 | 1,442 | +2 | +0.1% | 25,900 |
2023/06/02 | 1,430 | 1,442 | 1,427 | 1,440 | +19 | +1.3% | 43,300 |
2023/06/01 | 1,428 | 1,429 | 1,419 | 1,421 | +5 | +0.4% | 41,500 |
2023/05/31 | 1,415 | 1,423 | 1,410 | 1,416 | +3 | +0.2% | 66,900 |
2023/05/30 | 1,424 | 1,424 | 1,411 | 1,413 | -11 | -0.8% | 39,100 |
2023/05/29 | 1,435 | 1,435 | 1,419 | 1,424 | +4 | +0.3% | 29,700 |
2023/05/26 | 1,428 | 1,432 | 1,420 | 1,420 | -10 | -0.7% | 42,500 |
2023/05/25 | 1,445 | 1,445 | 1,429 | 1,430 | -13 | -0.9% | 49,800 |
2023/05/24 | 1,440 | 1,446 | 1,440 | 1,443 | +1 | +0.1% | 25,700 |
2023/05/23 | 1,448 | 1,453 | 1,440 | 1,442 | -9 | -0.6% | 29,400 |
2023/05/22 | 1,443 | 1,452 | 1,443 | 1,451 | +12 | +0.8% | 40,500 |
2023/05/19 | 1,443 | 1,443 | 1,435 | 1,439 | -3 | -0.2% | 34,600 |
2023/05/18 | 1,445 | 1,447 | 1,435 | 1,442 | -1 | -0.1% | 45,400 |
501~
550
件表示中 / 3761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 | 203,800円 | +10.9% | - | 0.98% | 845.64倍 | 1.82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(FF)に強み。海外縮小し国内に集中 |
松 屋 | 118,000円 | +3.9% | -10.4% | 1.02% | 27.22倍 | 2.21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 |
ゲンキGDC | 342,000円 | +7.2% | +3.7% | 2.05% | 12.58倍 | 3.54倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外FC展開に強み。筆頭株主は米穀卸・神明 |
リンガハット | 230,400円 | +3.9% | +1.1% | 0.52% | 59.70倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、FCも展開 |
VTHD | 48,100円 | +5.2% | +18.2% | 4.99% | 8.32倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社M&A強化 |
市場注目の銘柄
チャート関連のコラム