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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 1,650 | 1,650 | 1,627 | 1,630 | -37 | -2.2% | 122,300 |
| 2024/08/01 | 1,675 | 1,677 | 1,656 | 1,667 | -29 | -1.7% | 86,500 |
| 2024/07/31 | 1,667 | 1,696 | 1,667 | 1,696 | +22 | +1.3% | 45,100 |
| 2024/07/30 | 1,670 | 1,674 | 1,665 | 1,674 | +4 | +0.2% | 50,200 |
| 2024/07/29 | 1,654 | 1,670 | 1,646 | 1,670 | +28 | +1.7% | 73,000 |
| 2024/07/26 | 1,659 | 1,660 | 1,633 | 1,642 | -6 | -0.4% | 113,600 |
| 2024/07/25 | 1,641 | 1,653 | 1,636 | 1,648 | +4 | +0.2% | 107,900 |
| 2024/07/24 | 1,665 | 1,665 | 1,641 | 1,644 | -21 | -1.3% | 133,700 |
| 2024/07/23 | 1,665 | 1,672 | 1,662 | 1,665 | -3 | -0.2% | 60,500 |
| 2024/07/22 | 1,663 | 1,679 | 1,660 | 1,668 | -2 | -0.1% | 90,100 |
| 2024/07/19 | 1,696 | 1,696 | 1,658 | 1,670 | -30 | -1.8% | 156,400 |
| 2024/07/18 | 1,709 | 1,711 | 1,700 | 1,700 | -5 | -0.3% | 42,900 |
| 2024/07/17 | 1,699 | 1,706 | 1,691 | 1,705 | +17 | +1% | 57,000 |
| 2024/07/16 | 1,688 | 1,696 | 1,683 | 1,688 | +4 | +0.2% | 71,200 |
| 2024/07/12 | 1,714 | 1,727 | 1,678 | 1,684 | -33 | -1.9% | 117,500 |
| 2024/07/11 | 1,653 | 1,723 | 1,651 | 1,717 | +7 | +0.4% | 186,400 |
| 2024/07/10 | 1,730 | 1,730 | 1,703 | 1,710 | -9 | -0.5% | 119,300 |
| 2024/07/09 | 1,705 | 1,721 | 1,705 | 1,719 | +14 | +0.8% | 52,000 |
| 2024/07/08 | 1,750 | 1,752 | 1,703 | 1,705 | -15 | -0.9% | 142,500 |
| 2024/07/05 | 1,710 | 1,720 | 1,709 | 1,720 | +14 | +0.8% | 39,300 |
| 2024/07/04 | 1,700 | 1,706 | 1,695 | 1,706 | +10 | +0.6% | 28,800 |
| 2024/07/03 | 1,693 | 1,703 | 1,693 | 1,696 | +3 | +0.2% | 28,600 |
| 2024/07/02 | 1,691 | 1,700 | 1,690 | 1,693 | +2 | +0.1% | 41,400 |
| 2024/07/01 | 1,709 | 1,709 | 1,688 | 1,691 | -7 | -0.4% | 41,300 |
| 2024/06/28 | 1,717 | 1,717 | 1,693 | 1,698 | -23 | -1.3% | 46,400 |
| 2024/06/27 | 1,722 | 1,725 | 1,709 | 1,721 | ±0 | ±0% | 44,300 |
| 2024/06/26 | 1,710 | 1,723 | 1,705 | 1,721 | +13 | +0.8% | 48,900 |
| 2024/06/25 | 1,698 | 1,720 | 1,697 | 1,708 | +22 | +1.3% | 54,200 |
| 2024/06/24 | 1,675 | 1,689 | 1,665 | 1,686 | +23 | +1.4% | 49,300 |
| 2024/06/21 | 1,662 | 1,680 | 1,661 | 1,663 | +1 | +0.1% | 67,700 |
| 2024/06/20 | 1,680 | 1,690 | 1,657 | 1,662 | -42 | -2.5% | 87,400 |
| 2024/06/19 | 1,748 | 1,749 | 1,700 | 1,704 | -33 | -1.9% | 80,200 |
| 2024/06/18 | 1,719 | 1,741 | 1,718 | 1,737 | +19 | +1.1% | 58,100 |
| 2024/06/17 | 1,716 | 1,727 | 1,704 | 1,718 | +7 | +0.4% | 67,900 |
| 2024/06/14 | 1,673 | 1,714 | 1,671 | 1,711 | +52 | +3.1% | 143,100 |
| 2024/06/13 | 1,673 | 1,673 | 1,654 | 1,659 | -14 | -0.8% | 47,500 |
| 2024/06/12 | 1,665 | 1,678 | 1,665 | 1,673 | +13 | +0.8% | 51,800 |
| 2024/06/11 | 1,643 | 1,660 | 1,641 | 1,660 | +19 | +1.2% | 93,900 |
| 2024/06/10 | 1,640 | 1,644 | 1,635 | 1,641 | +1 | +0.1% | 56,300 |
| 2024/06/07 | 1,635 | 1,642 | 1,633 | 1,640 | +5 | +0.3% | 71,900 |
| 2024/06/06 | 1,629 | 1,640 | 1,626 | 1,635 | +7 | +0.4% | 78,500 |
| 2024/06/05 | 1,611 | 1,634 | 1,606 | 1,628 | +18 | +1.1% | 71,500 |
| 2024/06/04 | 1,594 | 1,610 | 1,588 | 1,610 | +21 | +1.3% | 54,300 |
| 2024/06/03 | 1,588 | 1,594 | 1,581 | 1,589 | +9 | +0.6% | 46,000 |
| 2024/05/31 | 1,574 | 1,580 | 1,572 | 1,580 | +11 | +0.7% | 37,400 |
| 2024/05/30 | 1,555 | 1,569 | 1,552 | 1,569 | +14 | +0.9% | 36,100 |
| 2024/05/29 | 1,554 | 1,558 | 1,550 | 1,555 | +1 | +0.1% | 26,800 |
| 2024/05/28 | 1,560 | 1,560 | 1,551 | 1,554 | -6 | -0.4% | 20,900 |
| 2024/05/27 | 1,565 | 1,568 | 1,558 | 1,560 | -4 | -0.3% | 28,000 |
| 2024/05/24 | 1,559 | 1,565 | 1,554 | 1,564 | +1 | +0.1% | 21,300 |
251～
300
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 | 205,000円 | +10.9% | - | 0.98% | 850.62倍 | 1.83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 | 117,800円 | +3.9% | -10.4% | 1.02% | 27.17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 | 343,000円 | +7.2% | +3.7% | 2.04% | 12.62倍 | 3.55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 | 230,900円 | +3.9% | +1.1% | 0.52% | 59.84倍 | 4.38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 | 48,300円 | +5.2% | +18.2% | 4.97% | 8.35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
