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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,534 | 1,559 | 1,520 | 1,541 | +43 | +2.9% | 2,568,400 |
| 2022/03/22 | 1,528 | 1,532 | 1,492 | 1,498 | -34 | -2.2% | 3,793,100 |
| 2022/03/18 | 1,541 | 1,568 | 1,519 | 1,532 | -29 | -1.9% | 2,891,800 |
| 2022/03/17 | 1,543 | 1,581 | 1,529 | 1,561 | +47 | +3.1% | 3,012,800 |
| 2022/03/16 | 1,507 | 1,527 | 1,502 | 1,514 | +7 | +0.5% | 2,195,800 |
| 2022/03/15 | 1,495 | 1,536 | 1,492 | 1,507 | -1 | -0.1% | 1,997,700 |
| 2022/03/14 | 1,489 | 1,526 | 1,477 | 1,508 | +1 | +0.1% | 2,063,100 |
| 2022/03/11 | 1,536 | 1,551 | 1,493 | 1,507 | -63 | -4% | 2,803,700 |
| 2022/03/10 | 1,530 | 1,576 | 1,525 | 1,570 | +83 | +5.6% | 3,387,300 |
| 2022/03/09 | 1,475 | 1,511 | 1,453 | 1,487 | +14 | +1% | 2,053,500 |
| 2022/03/08 | 1,497 | 1,530 | 1,472 | 1,473 | -43 | -2.8% | 3,789,800 |
| 2022/03/07 | 1,577 | 1,579 | 1,491 | 1,516 | -101 | -6.2% | 4,856,800 |
| 2022/03/04 | 1,648 | 1,654 | 1,597 | 1,617 | -38 | -2.3% | 2,521,700 |
| 2022/03/03 | 1,677 | 1,683 | 1,639 | 1,655 | +10 | +0.6% | 2,093,800 |
| 2022/03/02 | 1,660 | 1,667 | 1,625 | 1,645 | -32 | -1.9% | 2,551,800 |
| 2022/03/01 | 1,712 | 1,734 | 1,675 | 1,677 | -12 | -0.7% | 2,762,900 |
| 2022/02/28 | 1,705 | 1,712 | 1,663 | 1,689 | -22 | -1.3% | 2,556,600 |
| 2022/02/25 | 1,708 | 1,714 | 1,687 | 1,711 | -8 | -0.5% | 1,595,400 |
| 2022/02/24 | 1,760 | 1,762 | 1,693 | 1,719 | -19 | -1.1% | 3,281,200 |
| 2022/02/22 | 1,740 | 1,744 | 1,712 | 1,738 | -26 | -1.5% | 1,728,900 |
| 2022/02/21 | 1,728 | 1,777 | 1,726 | 1,764 | +21 | +1.2% | 1,822,800 |
| 2022/02/18 | 1,715 | 1,752 | 1,706 | 1,743 | +14 | +0.8% | 1,913,400 |
| 2022/02/17 | 1,731 | 1,742 | 1,716 | 1,729 | -8 | -0.5% | 1,644,800 |
| 2022/02/16 | 1,764 | 1,770 | 1,725 | 1,737 | -2 | -0.1% | 1,568,900 |
| 2022/02/15 | 1,765 | 1,765 | 1,726 | 1,739 | -27 | -1.5% | 2,237,000 |
| 2022/02/14 | 1,722 | 1,772 | 1,714 | 1,766 | +21 | +1.2% | 2,359,600 |
| 2022/02/10 | 1,753 | 1,762 | 1,728 | 1,745 | +9 | +0.5% | 1,753,000 |
| 2022/02/09 | 1,757 | 1,761 | 1,722 | 1,736 | -8 | -0.5% | 1,549,200 |
| 2022/02/08 | 1,750 | 1,764 | 1,727 | 1,744 | -19 | -1.1% | 1,937,600 |
| 2022/02/07 | 1,749 | 1,766 | 1,732 | 1,763 | -5 | -0.3% | 1,882,200 |
| 2022/02/04 | 1,731 | 1,778 | 1,730 | 1,768 | +36 | +2.1% | 2,861,100 |
| 2022/02/03 | 1,701 | 1,747 | 1,695 | 1,732 | +14 | +0.8% | 3,466,500 |
| 2022/02/02 | 1,694 | 1,740 | 1,684 | 1,718 | +64 | +3.9% | 4,247,400 |
| 2022/02/01 | 1,666 | 1,688 | 1,649 | 1,654 | +18 | +1.1% | 2,601,700 |
| 2022/01/31 | 1,586 | 1,643 | 1,581 | 1,636 | +55 | +3.5% | 2,727,000 |
| 2022/01/28 | 1,580 | 1,593 | 1,547 | 1,581 | +28 | +1.8% | 2,597,600 |
| 2022/01/27 | 1,578 | 1,619 | 1,533 | 1,553 | -63 | -3.9% | 4,139,000 |
| 2022/01/26 | 1,594 | 1,629 | 1,582 | 1,616 | +36 | +2.3% | 3,705,700 |
| 2022/01/25 | 1,570 | 1,585 | 1,549 | 1,580 | +19 | +1.2% | 3,089,600 |
| 2022/01/24 | 1,504 | 1,569 | 1,500 | 1,561 | +62 | +4.1% | 3,577,000 |
| 2022/01/21 | 1,508 | 1,523 | 1,475 | 1,499 | -36 | -2.3% | 3,235,800 |
| 2022/01/20 | 1,523 | 1,545 | 1,497 | 1,535 | +5 | +0.3% | 3,485,500 |
| 2022/01/19 | 1,569 | 1,586 | 1,525 | 1,530 | -64 | -4% | 3,972,500 |
| 2022/01/18 | 1,630 | 1,634 | 1,587 | 1,594 | -22 | -1.4% | 2,482,200 |
| 2022/01/17 | 1,625 | 1,640 | 1,614 | 1,616 | -12 | -0.7% | 1,596,700 |
| 2022/01/14 | 1,655 | 1,656 | 1,615 | 1,628 | -29 | -1.8% | 2,467,600 |
| 2022/01/13 | 1,678 | 1,690 | 1,636 | 1,657 | -22 | -1.3% | 2,652,100 |
| 2022/01/12 | 1,668 | 1,696 | 1,662 | 1,679 | +33 | +2% | 2,876,000 |
| 2022/01/11 | 1,658 | 1,668 | 1,596 | 1,646 | -78 | -4.5% | 7,495,300 |
| 2022/01/07 | 1,752 | 1,752 | 1,700 | 1,724 | -2 | -0.1% | 3,248,000 |
801～
850
件表示中 / 3730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 | 695,100円 | +16.4% | +14.7% | 0.63% | 40.50倍 | 5.78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 | 428,900円 | +3.6% | +11.5% | 0.96% | 92.32倍 | 3.52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 | 496,500円 | +6.0% | +1.4% | 0.68% | 32.94倍 | 5.18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 | 1,374,000円 | +6.4% | +16.6% | 1.12% | 16.52倍 | 1.71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 |
| ＭｏｎｏｔａＲＯ | 286,500円 | +13.9% | +15.3% | 1.08% | 47.01倍 | 13.73倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
