良品計画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,240 | 3,268 | 3,138 | 3,145 | -98 | -3% | 8,000,600 |
| 2025/09/12 | 3,250 | 3,254 | 3,146 | 3,243 | +31 | +1% | 9,061,800 |
| 2025/09/11 | 3,200 | 3,240 | 3,149 | 3,212 | +124 | +4% | 10,827,400 |
| 2025/09/10 | 3,119 | 3,137 | 3,038 | 3,088 | +12 | +0.4% | 9,238,000 |
| 2025/09/09 | 3,119 | 3,138 | 3,052 | 3,076 | +10 | +0.3% | 6,623,200 |
| 2025/09/08 | 3,100 | 3,143 | 3,026 | 3,066 | -38 | -1.2% | 10,722,600 |
| 2025/09/05 | 2,973 | 3,142 | 2,928 | 3,104 | +131.5 | +4.4% | 28,615,900 |
| 2025/09/04 | 3,050 | 3,070 | 2,930 | 2,972.5 | -44.5 | -1.5% | 15,818,300 |
| 2025/09/03 | 3,114 | 3,115 | 3,005 | 3,017 | -98 | -3.1% | 12,378,100 |
| 2025/09/02 | 3,150 | 3,175 | 3,081 | 3,115 | -81 | -2.5% | 9,768,700 |
| 2025/09/01 | 3,169 | 3,268 | 3,128 | 3,196 | +8 | +0.3% | 8,696,200 |
| 2025/08/29 | 3,310 | 3,324 | 3,155 | 3,188 | -102 | -3.1% | 13,453,700 |
| 2025/08/28 | 3,369 | 3,369 | 3,283 | 3,290 | -3,454 | -51.2% | 6,762,200 |
| 2025/08/27 | 6,919 | 6,984 | 6,683 | 6,744 | -49 | -0.7% | 8,350,600 |
| 2025/08/26 | 6,781 | 6,918 | 6,758 | 6,793 | +21 | +0.3% | 21,409,500 |
| 2025/08/25 | 6,977 | 6,978 | 6,666 | 6,772 | -186 | -2.7% | 9,709,600 |
| 2025/08/22 | 7,030 | 7,055 | 6,886 | 6,958 | -61 | -0.9% | 5,412,300 |
| 2025/08/21 | 7,052 | 7,150 | 6,957 | 7,019 | -91 | -1.3% | 4,989,100 |
| 2025/08/20 | 7,085 | 7,214 | 7,022 | 7,110 | -81 | -1.1% | 5,175,700 |
| 2025/08/19 | 7,254 | 7,363 | 7,163 | 7,191 | +16 | +0.2% | 7,018,400 |
| 2025/08/18 | 7,171 | 7,255 | 7,091 | 7,175 | -25 | -0.3% | 5,559,500 |
| 2025/08/15 | 7,227 | 7,327 | 7,165 | 7,200 | +50 | +0.7% | 7,487,400 |
| 2025/08/14 | 7,360 | 7,370 | 7,073 | 7,150 | -260 | -3.5% | 7,708,500 |
| 2025/08/13 | 7,457 | 7,569 | 7,280 | 7,410 | +41 | +0.6% | 9,678,700 |
| 2025/08/12 | 7,235 | 7,390 | 7,201 | 7,369 | +152 | +2.1% | 8,934,700 |
| 2025/08/08 | 7,364 | 7,415 | 7,167 | 7,217 | -133 | -1.8% | 8,827,700 |
| 2025/08/07 | 7,210 | 7,432 | 7,180 | 7,350 | +128 | +1.8% | 9,797,700 |
| 2025/08/06 | 7,155 | 7,383 | 7,109 | 7,222 | +45 | +0.6% | 11,785,200 |
| 2025/08/05 | 7,520 | 7,572 | 7,140 | 7,177 | -253 | -3.4% | 14,777,000 |
| 2025/08/04 | 7,284 | 7,535 | 7,265 | 7,430 | +39 | +0.5% | 12,358,300 |
| 2025/08/01 | 7,208 | 7,436 | 7,174 | 7,391 | +221 | +3.1% | 11,802,700 |
| 2025/07/31 | 7,075 | 7,240 | 6,923 | 7,170 | +40 | +0.6% | 14,484,700 |
| 2025/07/30 | 7,360 | 7,370 | 7,121 | 7,130 | -204 | -2.8% | 11,844,800 |
| 2025/07/29 | 6,995 | 7,334 | 6,939 | 7,334 | +304 | +4.3% | 13,011,300 |
| 2025/07/28 | 7,265 | 7,280 | 7,013 | 7,030 | -133 | -1.9% | 10,818,900 |
| 2025/07/25 | 7,288 | 7,309 | 7,125 | 7,163 | -31 | -0.4% | 11,077,500 |
| 2025/07/24 | 6,850 | 7,223 | 6,805 | 7,194 | +394 | +5.8% | 17,570,200 |
| 2025/07/23 | 7,080 | 7,130 | 6,728 | 6,800 | -302 | -4.3% | 15,763,900 |
| 2025/07/22 | 6,900 | 7,138 | 6,870 | 7,102 | +302 | +4.4% | 11,637,200 |
| 2025/07/18 | 6,729 | 6,835 | 6,650 | 6,800 | +171 | +2.6% | 10,900,500 |
| 2025/07/17 | 6,775 | 6,881 | 6,613 | 6,629 | -109 | -1.6% | 13,779,100 |
| 2025/07/16 | 6,590 | 6,738 | 6,417 | 6,738 | +73 | +1.1% | 16,630,500 |
| 2025/07/15 | 6,900 | 7,002 | 6,530 | 6,665 | -255 | -3.7% | 22,957,800 |
| 2025/07/14 | 6,987 | 7,198 | 6,727 | 6,920 | -59 | -0.8% | 29,388,600 |
| 2025/07/11 | 6,969 | 7,136 | 6,938 | 6,979 | -67 | -1% | 7,573,400 |
| 2025/07/10 | 7,128 | 7,218 | 7,029 | 7,046 | -82 | -1.2% | 10,979,800 |
| 2025/07/09 | 7,220 | 7,320 | 7,111 | 7,128 | -110 | -1.5% | 10,432,900 |
| 2025/07/08 | 7,250 | 7,273 | 7,092 | 7,238 | +41 | +0.6% | 11,034,000 |
| 2025/07/07 | 7,020 | 7,257 | 6,945 | 7,197 | +277 | +4% | 17,385,700 |
| 2025/07/04 | 6,695 | 7,007 | 6,675 | 6,920 | +246 | +3.7% | 17,942,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「良品計画」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 |
|---|---|---|---|---|---|---|---|---|
| 良品計画 | 314,500円 | +17.3% | +20.1% | 0.70% | 35.49倍 | 5.23倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| イオン | 181,900円 | +3.6% | +11.5% | 0.75% | 125.89倍 | 4.80倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 511,800円 | +3.6% | +5.4% | 0.83% | 28.98倍 | 5.05倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ゼンショーＨＤ | 952,500円 | +7.6% | +7.7% | 0.73% | 36.50倍 | 7.13倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
