良品計画

7453 / 東証プライム / 小売業日経225銘柄

5,031 +262 (+5.49%)

株価：2025/05/07 15:30 15分ディレイ

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
2020/08/21	1,571	1,595	1,568	1,582	+15	+1%	1,621,600
2020/08/20	1,575	1,577	1,555	1,567	-11	-0.7%	1,313,100
2020/08/19	1,554	1,583	1,548	1,578	+21	+1.3%	1,851,400
2020/08/18	1,552	1,561	1,535	1,557	-9	-0.6%	2,215,000
2020/08/17	1,567	1,593	1,547	1,566	+29	+1.9%	3,397,500
2020/08/14	1,512	1,549	1,491	1,537	+16	+1.1%	2,932,200
2020/08/13	1,557	1,566	1,518	1,521	-2	-0.1%	3,020,800
2020/08/12	1,462	1,527	1,462	1,523	+62	+4.2%	3,632,700
2020/08/11	1,466	1,488	1,454	1,461	-5	-0.3%	2,965,300
2020/08/07	1,422	1,476	1,413	1,466	+44	+3.1%	2,982,900
2020/08/06	1,462	1,473	1,415	1,422	-51	-3.5%	2,725,500
2020/08/05	1,447	1,484	1,427	1,473	+125	+9.3%	5,535,600
2020/08/04	1,281	1,358	1,281	1,348	+95	+7.6%	3,111,000
2020/08/03	1,274	1,298	1,245	1,253	-14	-1.1%	3,192,700
2020/07/31	1,320	1,323	1,264	1,267	-65	-4.9%	2,931,800
2020/07/30	1,400	1,406	1,329	1,332	-70	-5%	2,396,200
2020/07/29	1,366	1,411	1,345	1,402	+27	+2%	3,617,900
2020/07/28	1,359	1,384	1,359	1,375	+4	+0.3%	2,082,900
2020/07/27	1,360	1,372	1,320	1,371	-6	-0.4%	2,640,400
2020/07/22	1,361	1,389	1,360	1,377	-12	-0.9%	1,898,800
2020/07/21	1,390	1,400	1,372	1,389	-8	-0.6%	2,158,300
2020/07/20	1,404	1,411	1,373	1,397	-21	-1.5%	2,667,800
2020/07/17	1,456	1,459	1,401	1,418	-8	-0.6%	3,118,500
2020/07/16	1,395	1,458	1,395	1,426	+41	+3%	3,413,600
2020/07/15	1,351	1,385	1,351	1,385	+34	+2.5%	2,572,800
2020/07/14	1,327	1,358	1,310	1,351	+1	+0.1%	4,992,400
2020/07/13	1,344	1,413	1,333	1,350	-21	-1.5%	10,628,100
2020/07/10	1,439	1,444	1,338	1,371	-78	-5.4%	7,706,200
2020/07/09	1,447	1,461	1,433	1,449	+11	+0.8%	3,379,100
2020/07/08	1,474	1,474	1,438	1,438	-41	-2.8%	2,600,800
2020/07/07	1,494	1,504	1,477	1,479	-28	-1.9%	2,567,400
2020/07/06	1,450	1,507	1,450	1,507	+58	+4%	3,192,400
2020/07/03	1,450	1,461	1,427	1,449	-17	-1.2%	4,640,400
2020/07/02	1,500	1,502	1,464	1,466	-34	-2.3%	3,281,900
2020/07/01	1,532	1,548	1,493	1,500	-25	-1.6%	2,404,700
2020/06/30	1,530	1,556	1,518	1,525	+30	+2%	2,692,500
2020/06/29	1,533	1,541	1,485	1,495	-68	-4.4%	3,233,200
2020/06/26	1,557	1,575	1,546	1,563	+13	+0.8%	1,887,600
2020/06/25	1,579	1,579	1,533	1,550	-56	-3.5%	2,910,900
2020/06/24	1,580	1,632	1,575	1,606	+55	+3.5%	5,675,700
2020/06/23	1,580	1,584	1,551	1,551	-12	-0.8%	2,197,400
2020/06/22	1,565	1,585	1,542	1,563	-19	-1.2%	1,791,600
2020/06/19	1,590	1,608	1,572	1,582	+7	+0.4%	2,919,000
2020/06/18	1,559	1,575	1,543	1,575	-3	-0.2%	2,941,700
2020/06/17	1,570	1,592	1,533	1,578	+59	+3.9%	4,899,800
2020/06/16	1,472	1,529	1,472	1,519	+76	+5.3%	4,058,300
2020/06/15	1,498	1,501	1,438	1,443	-65	-4.3%	3,448,200
2020/06/12	1,435	1,512	1,421	1,508	+13	+0.9%	6,213,500
2020/06/11	1,558	1,561	1,484	1,495	-92	-5.8%	5,229,500
2020/06/10	1,603	1,611	1,587	1,587	-13	-0.8%	1,946,900

1151～ 1200 件表示中 / 3693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	特色
良品計画	503,100円	+16.4%	+14.7%	0.87%	29.31倍	4.18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
ＭｏｎｏｔａＲＯ	294,900円	+13.9%	+15.3%	1.05%	48.38倍	14.14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
ゼンショーＨＤ	884,700円	+11.8%	+20.8%	0.79%	38.24倍	7.38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
ＺＯＺＯ	152,100円	+5.2%	+7.6%	2.56%	27.94倍	13.73倍	衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下
マツキヨココカラ	267,100円	+2.7%	+1.2%	1.57%	20.54倍	2.15倍	都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合