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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 1,543 | 1,555 | 1,536 | 1,548 | +13 | +0.8% | 74,400 |
| 2024/03/07 | 1,538 | 1,545 | 1,533 | 1,535 | ±0 | ±0% | 36,300 |
| 2024/03/06 | 1,528 | 1,543 | 1,527 | 1,535 | +5 | +0.3% | 42,300 |
| 2024/03/05 | 1,537 | 1,540 | 1,523 | 1,530 | -16 | -1% | 58,400 |
| 2024/03/04 | 1,547 | 1,554 | 1,536 | 1,546 | +1 | +0.1% | 98,800 |
| 2024/03/01 | 1,557 | 1,561 | 1,545 | 1,545 | -22 | -1.4% | 74,800 |
| 2024/02/29 | 1,572 | 1,575 | 1,547 | 1,567 | -7 | -0.4% | 96,600 |
| 2024/02/28 | 1,594 | 1,604 | 1,568 | 1,574 | -56 | -3.4% | 330,200 |
| 2024/02/27 | 1,645 | 1,648 | 1,630 | 1,630 | -15 | -0.9% | 547,500 |
| 2024/02/26 | 1,641 | 1,650 | 1,635 | 1,645 | +11 | +0.7% | 168,800 |
| 2024/02/22 | 1,635 | 1,637 | 1,627 | 1,634 | +3 | +0.2% | 105,100 |
| 2024/02/21 | 1,631 | 1,632 | 1,618 | 1,631 | ±0 | ±0% | 65,000 |
| 2024/02/20 | 1,630 | 1,642 | 1,630 | 1,631 | +1 | +0.1% | 64,400 |
| 2024/02/19 | 1,606 | 1,634 | 1,605 | 1,630 | +33 | +2.1% | 74,200 |
| 2024/02/16 | 1,600 | 1,605 | 1,597 | 1,597 | +5 | +0.3% | 57,900 |
| 2024/02/15 | 1,600 | 1,606 | 1,592 | 1,592 | -8 | -0.5% | 50,600 |
| 2024/02/14 | 1,608 | 1,620 | 1,591 | 1,600 | -24 | -1.5% | 111,300 |
| 2024/02/13 | 1,615 | 1,628 | 1,606 | 1,624 | +27 | +1.7% | 89,100 |
| 2024/02/09 | 1,598 | 1,620 | 1,589 | 1,597 | -1 | -0.1% | 101,300 |
| 2024/02/08 | 1,581 | 1,627 | 1,581 | 1,598 | -15 | -0.9% | 284,000 |
| 2024/02/07 | 1,570 | 1,619 | 1,569 | 1,613 | +76 | +4.9% | 400,500 |
| 2024/02/06 | 1,532 | 1,540 | 1,526 | 1,537 | +7 | +0.5% | 126,600 |
| 2024/02/05 | 1,532 | 1,540 | 1,530 | 1,530 | +1 | +0.1% | 75,800 |
| 2024/02/02 | 1,531 | 1,532 | 1,524 | 1,529 | +4 | +0.3% | 52,700 |
| 2024/02/01 | 1,521 | 1,529 | 1,517 | 1,525 | +4 | +0.3% | 118,700 |
| 2024/01/31 | 1,527 | 1,527 | 1,518 | 1,521 | +4 | +0.3% | 95,000 |
| 2024/01/30 | 1,520 | 1,527 | 1,513 | 1,517 | -1 | -0.1% | 117,800 |
| 2024/01/29 | 1,534 | 1,534 | 1,516 | 1,518 | -6 | -0.4% | 172,600 |
| 2024/01/26 | 1,537 | 1,537 | 1,523 | 1,524 | -11 | -0.7% | 143,100 |
| 2024/01/25 | 1,538 | 1,539 | 1,531 | 1,535 | +2 | +0.1% | 89,800 |
| 2024/01/24 | 1,539 | 1,542 | 1,530 | 1,533 | -6 | -0.4% | 86,000 |
| 2024/01/23 | 1,548 | 1,549 | 1,539 | 1,539 | -4 | -0.3% | 83,500 |
| 2024/01/22 | 1,550 | 1,550 | 1,543 | 1,543 | -2 | -0.1% | 112,900 |
| 2024/01/19 | 1,545 | 1,548 | 1,537 | 1,545 | +7 | +0.5% | 93,000 |
| 2024/01/18 | 1,543 | 1,544 | 1,533 | 1,538 | ±0 | ±0% | 73,100 |
| 2024/01/17 | 1,543 | 1,554 | 1,537 | 1,538 | -1 | -0.1% | 79,100 |
| 2024/01/16 | 1,562 | 1,562 | 1,534 | 1,539 | -7 | -0.5% | 112,100 |
| 2024/01/15 | 1,538 | 1,553 | 1,538 | 1,546 | +9 | +0.6% | 104,900 |
| 2024/01/12 | 1,561 | 1,565 | 1,537 | 1,537 | -32 | -2% | 117,400 |
| 2024/01/11 | 1,563 | 1,573 | 1,553 | 1,569 | -2 | -0.1% | 81,600 |
| 2024/01/10 | 1,572 | 1,578 | 1,565 | 1,571 | +6 | +0.4% | 77,000 |
| 2024/01/09 | 1,541 | 1,567 | 1,541 | 1,565 | +32 | +2.1% | 112,300 |
| 2024/01/05 | 1,530 | 1,538 | 1,530 | 1,533 | +3 | +0.2% | 56,900 |
| 2024/01/04 | 1,527 | 1,534 | 1,521 | 1,530 | ±0 | ±0% | 70,600 |
| 2023/12/29 | 1,533 | 1,533 | 1,522 | 1,530 | ±0 | ±0% | 49,800 |
| 2023/12/28 | 1,513 | 1,530 | 1,512 | 1,530 | +15 | +1% | 52,200 |
| 2023/12/27 | 1,510 | 1,515 | 1,506 | 1,515 | +8 | +0.5% | 40,500 |
| 2023/12/26 | 1,511 | 1,512 | 1,503 | 1,507 | -2 | -0.1% | 37,000 |
| 2023/12/25 | 1,503 | 1,511 | 1,499 | 1,509 | +6 | +0.4% | 42,000 |
| 2023/12/22 | 1,490 | 1,507 | 1,490 | 1,503 | +7 | +0.5% | 43,300 |
351～
400
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% | 59.83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
