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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,475 | 1,483 | 1,469 | 1,470 | -3 | -0.2% | 53,200 |
| 2022/07/22 | 1,474 | 1,479 | 1,473 | 1,473 | -2 | -0.1% | 84,300 |
| 2022/07/21 | 1,465 | 1,477 | 1,464 | 1,475 | +1 | +0.1% | 26,200 |
| 2022/07/20 | 1,466 | 1,475 | 1,461 | 1,474 | +15 | +1% | 41,000 |
| 2022/07/19 | 1,473 | 1,473 | 1,457 | 1,459 | -4 | -0.3% | 43,000 |
| 2022/07/15 | 1,476 | 1,476 | 1,463 | 1,463 | -17 | -1.1% | 77,000 |
| 2022/07/14 | 1,485 | 1,485 | 1,472 | 1,480 | -6 | -0.4% | 24,300 |
| 2022/07/13 | 1,486 | 1,492 | 1,481 | 1,486 | +8 | +0.5% | 26,400 |
| 2022/07/12 | 1,499 | 1,499 | 1,476 | 1,478 | -22 | -1.5% | 56,600 |
| 2022/07/11 | 1,477 | 1,500 | 1,476 | 1,500 | +30 | +2% | 69,400 |
| 2022/07/08 | 1,475 | 1,482 | 1,460 | 1,470 | +2 | +0.1% | 77,800 |
| 2022/07/07 | 1,450 | 1,481 | 1,447 | 1,468 | +35 | +2.4% | 103,000 |
| 2022/07/06 | 1,458 | 1,464 | 1,428 | 1,433 | -30 | -2.1% | 66,800 |
| 2022/07/05 | 1,469 | 1,471 | 1,462 | 1,463 | -6 | -0.4% | 37,500 |
| 2022/07/04 | 1,467 | 1,478 | 1,459 | 1,469 | +17 | +1.2% | 47,200 |
| 2022/07/01 | 1,470 | 1,472 | 1,452 | 1,452 | -11 | -0.8% | 57,800 |
| 2022/06/30 | 1,465 | 1,472 | 1,461 | 1,463 | -4 | -0.3% | 43,300 |
| 2022/06/29 | 1,452 | 1,473 | 1,448 | 1,467 | +15 | +1% | 68,200 |
| 2022/06/28 | 1,444 | 1,454 | 1,437 | 1,452 | +8 | +0.6% | 45,400 |
| 2022/06/27 | 1,445 | 1,447 | 1,434 | 1,444 | +10 | +0.7% | 55,300 |
| 2022/06/24 | 1,428 | 1,434 | 1,422 | 1,434 | +15 | +1.1% | 38,200 |
| 2022/06/23 | 1,414 | 1,426 | 1,411 | 1,419 | +12 | +0.9% | 66,800 |
| 2022/06/22 | 1,420 | 1,420 | 1,407 | 1,407 | -4 | -0.3% | 38,600 |
| 2022/06/21 | 1,419 | 1,420 | 1,404 | 1,411 | +7 | +0.5% | 39,900 |
| 2022/06/20 | 1,401 | 1,408 | 1,395 | 1,404 | ±0 | ±0% | 31,600 |
| 2022/06/17 | 1,395 | 1,409 | 1,391 | 1,404 | +5 | +0.4% | 33,900 |
| 2022/06/16 | 1,398 | 1,405 | 1,391 | 1,399 | +7 | +0.5% | 21,000 |
| 2022/06/15 | 1,398 | 1,402 | 1,389 | 1,392 | -1 | -0.1% | 35,800 |
| 2022/06/14 | 1,400 | 1,406 | 1,384 | 1,393 | -18 | -1.3% | 67,300 |
| 2022/06/13 | 1,400 | 1,411 | 1,395 | 1,411 | +7 | +0.5% | 40,500 |
| 2022/06/10 | 1,412 | 1,415 | 1,400 | 1,404 | -11 | -0.8% | 54,600 |
| 2022/06/09 | 1,412 | 1,427 | 1,412 | 1,415 | -5 | -0.4% | 32,100 |
| 2022/06/08 | 1,416 | 1,427 | 1,415 | 1,420 | +8 | +0.6% | 50,400 |
| 2022/06/07 | 1,420 | 1,420 | 1,412 | 1,412 | -5 | -0.4% | 24,300 |
| 2022/06/06 | 1,405 | 1,418 | 1,403 | 1,417 | +7 | +0.5% | 33,100 |
| 2022/06/03 | 1,431 | 1,431 | 1,409 | 1,410 | -20 | -1.4% | 38,700 |
| 2022/06/02 | 1,422 | 1,430 | 1,417 | 1,430 | +8 | +0.6% | 44,900 |
| 2022/06/01 | 1,411 | 1,424 | 1,406 | 1,422 | +11 | +0.8% | 61,400 |
| 2022/05/31 | 1,405 | 1,416 | 1,405 | 1,411 | -4 | -0.3% | 46,100 |
| 2022/05/30 | 1,400 | 1,418 | 1,400 | 1,415 | +16 | +1.1% | 101,100 |
| 2022/05/27 | 1,386 | 1,399 | 1,382 | 1,399 | +11 | +0.8% | 43,800 |
| 2022/05/26 | 1,376 | 1,393 | 1,376 | 1,388 | +10 | +0.7% | 35,200 |
| 2022/05/25 | 1,386 | 1,389 | 1,376 | 1,378 | -8 | -0.6% | 61,100 |
| 2022/05/24 | 1,400 | 1,403 | 1,386 | 1,386 | -6 | -0.4% | 43,900 |
| 2022/05/23 | 1,408 | 1,408 | 1,392 | 1,392 | -9 | -0.6% | 53,500 |
| 2022/05/20 | 1,398 | 1,403 | 1,392 | 1,401 | -2 | -0.1% | 38,700 |
| 2022/05/19 | 1,405 | 1,414 | 1,400 | 1,403 | -17 | -1.2% | 42,500 |
| 2022/05/18 | 1,406 | 1,423 | 1,403 | 1,420 | +14 | +1% | 44,500 |
| 2022/05/17 | 1,412 | 1,412 | 1,399 | 1,406 | +6 | +0.4% | 42,400 |
| 2022/05/16 | 1,418 | 1,418 | 1,386 | 1,400 | -5 | -0.4% | 100,900 |
751～
800
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
