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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,420 | 1,426 | 1,410 | 1,421 | +1 | +0.1% | 41,400 |
| 2022/12/19 | 1,420 | 1,425 | 1,419 | 1,420 | ±0 | ±0% | 24,300 |
| 2022/12/16 | 1,426 | 1,431 | 1,420 | 1,420 | -8 | -0.6% | 30,000 |
| 2022/12/15 | 1,431 | 1,437 | 1,427 | 1,428 | -4 | -0.3% | 25,400 |
| 2022/12/14 | 1,430 | 1,435 | 1,429 | 1,432 | +2 | +0.1% | 14,400 |
| 2022/12/13 | 1,437 | 1,437 | 1,430 | 1,430 | -1 | -0.1% | 29,500 |
| 2022/12/12 | 1,429 | 1,431 | 1,426 | 1,431 | ±0 | ±0% | 13,900 |
| 2022/12/09 | 1,427 | 1,433 | 1,424 | 1,431 | +4 | +0.3% | 35,600 |
| 2022/12/08 | 1,420 | 1,428 | 1,416 | 1,427 | +13 | +0.9% | 34,200 |
| 2022/12/07 | 1,408 | 1,423 | 1,408 | 1,414 | +7 | +0.5% | 26,700 |
| 2022/12/06 | 1,410 | 1,412 | 1,407 | 1,407 | -9 | -0.6% | 38,500 |
| 2022/12/05 | 1,415 | 1,418 | 1,407 | 1,416 | +2 | +0.1% | 61,600 |
| 2022/12/02 | 1,428 | 1,428 | 1,408 | 1,414 | -11 | -0.8% | 36,500 |
| 2022/12/01 | 1,423 | 1,427 | 1,419 | 1,425 | +2 | +0.1% | 24,900 |
| 2022/11/30 | 1,429 | 1,435 | 1,423 | 1,423 | -12 | -0.8% | 25,200 |
| 2022/11/29 | 1,433 | 1,440 | 1,428 | 1,435 | -6 | -0.4% | 40,500 |
| 2022/11/28 | 1,446 | 1,446 | 1,429 | 1,441 | -5 | -0.3% | 42,900 |
| 2022/11/25 | 1,450 | 1,450 | 1,444 | 1,446 | -3 | -0.2% | 23,400 |
| 2022/11/24 | 1,448 | 1,454 | 1,445 | 1,449 | +5 | +0.3% | 48,500 |
| 2022/11/22 | 1,438 | 1,446 | 1,436 | 1,444 | +8 | +0.6% | 58,200 |
| 2022/11/21 | 1,432 | 1,437 | 1,431 | 1,436 | +7 | +0.5% | 33,600 |
| 2022/11/18 | 1,418 | 1,429 | 1,418 | 1,429 | +15 | +1.1% | 42,900 |
| 2022/11/17 | 1,410 | 1,414 | 1,409 | 1,414 | +7 | +0.5% | 29,500 |
| 2022/11/16 | 1,406 | 1,408 | 1,403 | 1,407 | +1 | +0.1% | 26,600 |
| 2022/11/15 | 1,404 | 1,412 | 1,403 | 1,406 | +6 | +0.4% | 27,600 |
| 2022/11/14 | 1,409 | 1,412 | 1,400 | 1,400 | -10 | -0.7% | 51,700 |
| 2022/11/11 | 1,420 | 1,420 | 1,409 | 1,410 | ±0 | ±0% | 32,900 |
| 2022/11/10 | 1,410 | 1,416 | 1,408 | 1,410 | -6 | -0.4% | 26,100 |
| 2022/11/09 | 1,410 | 1,416 | 1,407 | 1,416 | +8 | +0.6% | 17,600 |
| 2022/11/08 | 1,410 | 1,411 | 1,406 | 1,408 | +1 | +0.1% | 19,200 |
| 2022/11/07 | 1,404 | 1,420 | 1,401 | 1,407 | -2 | -0.1% | 47,800 |
| 2022/11/04 | 1,410 | 1,414 | 1,404 | 1,409 | -2 | -0.1% | 46,500 |
| 2022/11/02 | 1,410 | 1,421 | 1,410 | 1,411 | ±0 | ±0% | 99,200 |
| 2022/11/01 | 1,413 | 1,414 | 1,406 | 1,411 | -2 | -0.1% | 17,400 |
| 2022/10/31 | 1,412 | 1,413 | 1,404 | 1,413 | +8 | +0.6% | 31,700 |
| 2022/10/28 | 1,411 | 1,419 | 1,402 | 1,405 | -9 | -0.6% | 132,300 |
| 2022/10/27 | 1,415 | 1,417 | 1,409 | 1,414 | +2 | +0.1% | 30,800 |
| 2022/10/26 | 1,410 | 1,417 | 1,406 | 1,412 | +6 | +0.4% | 29,400 |
| 2022/10/25 | 1,400 | 1,410 | 1,396 | 1,406 | +10 | +0.7% | 40,500 |
| 2022/10/24 | 1,408 | 1,408 | 1,395 | 1,396 | -10 | -0.7% | 49,000 |
| 2022/10/21 | 1,410 | 1,413 | 1,405 | 1,406 | -12 | -0.8% | 29,000 |
| 2022/10/20 | 1,423 | 1,423 | 1,414 | 1,418 | ±0 | ±0% | 24,000 |
| 2022/10/19 | 1,412 | 1,424 | 1,412 | 1,418 | +7 | +0.5% | 36,600 |
| 2022/10/18 | 1,409 | 1,414 | 1,406 | 1,411 | +9 | +0.6% | 41,100 |
| 2022/10/17 | 1,404 | 1,408 | 1,400 | 1,402 | -7 | -0.5% | 38,200 |
| 2022/10/14 | 1,405 | 1,419 | 1,404 | 1,409 | +8 | +0.6% | 45,600 |
| 2022/10/13 | 1,399 | 1,405 | 1,397 | 1,401 | -11 | -0.8% | 46,700 |
| 2022/10/12 | 1,401 | 1,414 | 1,398 | 1,412 | +11 | +0.8% | 45,200 |
| 2022/10/11 | 1,401 | 1,410 | 1,387 | 1,401 | -5 | -0.4% | 106,800 |
| 2022/10/07 | 1,415 | 1,430 | 1,405 | 1,406 | -14 | -1% | 76,900 |
651～
700
件表示中 / 3763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 | 203,700円 | +10.9% | - | 0.98% | 845.23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 |
| ゲンキＧＤＣ | 344,000円 | +7.2% | +3.7% | 2.03% | 12.66倍 | 3.56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 | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60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 | 48,400円 | +5.2% | +18.2% | 4.96% | 8.04倍 | 0.79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 |
| ＧセブンＨＤ | 133,400円 | +7.4% | +15.2% | 3.00% | 10.23倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
