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
2020/06/09	1,619	1,639	1,591	1,600	-29	-1.8%	2,769,800
2020/06/08	1,630	1,635	1,601	1,629	+34	+2.1%	2,896,100
2020/06/05	1,597	1,608	1,567	1,595	-4	-0.3%	3,184,400
2020/06/04	1,656	1,660	1,551	1,599	-48	-2.9%	6,960,900
2020/06/03	1,700	1,719	1,623	1,647	-21	-1.3%	5,100,900
2020/06/02	1,646	1,687	1,635	1,668	+39	+2.4%	3,031,600
2020/06/01	1,605	1,651	1,595	1,629	±0	±0%	3,101,900
2020/05/29	1,641	1,662	1,606	1,629	-34	-2%	6,293,700
2020/05/28	1,640	1,720	1,630	1,663	+27	+1.7%	6,758,600
2020/05/27	1,670	1,677	1,581	1,636	+10	+0.6%	4,767,900
2020/05/26	1,600	1,646	1,576	1,626	+56	+3.6%	4,522,100
2020/05/25	1,520	1,570	1,516	1,570	+77	+5.2%	3,632,900
2020/05/22	1,499	1,516	1,490	1,493	-4	-0.3%	2,672,600
2020/05/21	1,515	1,518	1,492	1,497	-5	-0.3%	2,869,200
2020/05/20	1,493	1,508	1,463	1,502	+17	+1.1%	2,801,400
2020/05/19	1,499	1,507	1,478	1,485	+20	+1.4%	3,286,600
2020/05/18	1,455	1,473	1,438	1,465	+25	+1.7%	3,126,200
2020/05/15	1,449	1,462	1,417	1,440	+21	+1.5%	3,649,400
2020/05/14	1,418	1,455	1,404	1,419	±0	±0%	4,813,800
2020/05/13	1,390	1,425	1,368	1,419	+1	+0.1%	4,033,500
2020/05/12	1,429	1,443	1,387	1,418	-11	-0.8%	4,161,800
2020/05/11	1,396	1,459	1,375	1,429	+63	+4.6%	5,706,900
2020/05/08	1,327	1,374	1,316	1,366	+69	+5.3%	4,550,900
2020/05/07	1,300	1,336	1,284	1,297	-15	-1.1%	5,310,000
2020/05/01	1,253	1,370	1,235	1,312	+20	+1.5%	10,909,500
2020/04/30	1,247	1,295	1,236	1,292	+91	+7.6%	6,205,000
2020/04/28	1,224	1,227	1,190	1,201	+7	+0.6%	2,470,100
2020/04/27	1,170	1,194	1,159	1,194	+47	+4.1%	2,883,500
2020/04/24	1,168	1,169	1,136	1,147	-30	-2.5%	2,227,700
2020/04/23	1,142	1,183	1,138	1,177	+35	+3.1%	3,059,800
2020/04/22	1,162	1,170	1,130	1,142	-42	-3.5%	3,651,300
2020/04/21	1,198	1,214	1,167	1,184	-20	-1.7%	3,489,000
2020/04/20	1,169	1,219	1,160	1,204	+25	+2.1%	4,547,500
2020/04/17	1,121	1,185	1,117	1,179	+91	+8.4%	5,548,400
2020/04/16	1,091	1,099	1,072	1,088	-18	-1.6%	2,944,900
2020/04/15	1,077	1,124	1,074	1,106	+38	+3.6%	3,855,100
2020/04/14	1,040	1,071	1,032	1,068	+32	+3.1%	3,302,900
2020/04/13	1,083	1,088	1,036	1,036	-44	-4.1%	3,148,800
2020/04/10	1,123	1,128	1,052	1,080	-17	-1.5%	5,508,800
2020/04/09	1,097	1,103	1,087	1,097	±0	±0%	3,868,400
2020/04/08	1,089	1,116	1,055	1,097	+8	+0.7%	4,036,300
2020/04/07	1,122	1,136	1,068	1,089	+14	+1.3%	3,941,100
2020/04/06	1,044	1,085	1,030	1,075	+8	+0.7%	4,566,200
2020/04/03	1,076	1,095	1,060	1,067	-16	-1.5%	3,575,800
2020/04/02	1,102	1,108	1,079	1,083	-46	-4.1%	4,188,000
2020/04/01	1,200	1,204	1,128	1,129	-85	-7%	4,452,400
2020/03/31	1,234	1,252	1,206	1,214	+10	+0.8%	3,416,900
2020/03/30	1,173	1,204	1,146	1,204	+1	+0.1%	2,610,300
2020/03/27	1,227	1,227	1,175	1,203	+31	+2.6%	4,002,300
2020/03/26	1,210	1,210	1,154	1,172	-56	-4.6%	4,463,900

1201～ 1250 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