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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,507 | 2,555 | 2,477 | 2,555 | +17 | +0.7% | 3,592,700 |
| 2024/09/13 | 2,546 | 2,552 | 2,510.5 | 2,538 | -29.5 | -1.1% | 3,537,200 |
| 2024/09/12 | 2,584.5 | 2,617.5 | 2,552 | 2,567.5 | +32 | +1.3% | 4,119,300 |
| 2024/09/11 | 2,660 | 2,671.5 | 2,508 | 2,535.5 | -172.5 | -6.4% | 6,540,700 |
| 2024/09/10 | 2,740 | 2,740 | 2,682.5 | 2,708 | +26.5 | +1% | 3,158,100 |
| 2024/09/09 | 2,603.5 | 2,692 | 2,601 | 2,681.5 | -22 | -0.8% | 3,976,900 |
| 2024/09/06 | 2,665 | 2,738 | 2,632 | 2,703.5 | +85 | +3.2% | 6,895,900 |
| 2024/09/05 | 2,699.5 | 2,756 | 2,612.5 | 2,618.5 | -105 | -3.9% | 8,360,900 |
| 2024/09/04 | 2,760 | 2,771 | 2,711.5 | 2,723.5 | -86.5 | -3.1% | 5,135,500 |
| 2024/09/03 | 2,702.5 | 2,810 | 2,700 | 2,810 | +103 | +3.8% | 3,876,400 |
| 2024/09/02 | 2,756 | 2,758 | 2,658.5 | 2,707 | -34 | -1.2% | 3,453,100 |
| 2024/08/30 | 2,690 | 2,747 | 2,654 | 2,741 | +22 | +0.8% | 3,743,200 |
| 2024/08/29 | 2,698 | 2,723.5 | 2,671.5 | 2,719 | -27 | -1% | 2,413,000 |
| 2024/08/28 | 2,751 | 2,762 | 2,705 | 2,746 | -14.5 | -0.5% | 3,230,900 |
| 2024/08/27 | 2,740 | 2,779.5 | 2,736 | 2,760.5 | -5.5 | -0.2% | 2,224,700 |
| 2024/08/26 | 2,800 | 2,849 | 2,739 | 2,766 | -28 | -1% | 3,615,300 |
| 2024/08/23 | 2,691.5 | 2,794 | 2,690.5 | 2,794 | +84 | +3.1% | 2,607,700 |
| 2024/08/22 | 2,700 | 2,751 | 2,686 | 2,710 | +31 | +1.2% | 3,591,600 |
| 2024/08/21 | 2,690 | 2,705 | 2,640 | 2,679 | -4.5 | -0.2% | 2,524,900 |
| 2024/08/20 | 2,628 | 2,689.5 | 2,611 | 2,683.5 | +55 | +2.1% | 2,424,600 |
| 2024/08/19 | 2,630.5 | 2,644 | 2,596.5 | 2,628.5 | -18 | -0.7% | 1,808,300 |
| 2024/08/16 | 2,610 | 2,657.5 | 2,593.5 | 2,646.5 | +75.5 | +2.9% | 3,379,700 |
| 2024/08/15 | 2,600 | 2,625.5 | 2,557.5 | 2,571 | -18.5 | -0.7% | 2,553,100 |
| 2024/08/14 | 2,615 | 2,624.5 | 2,557 | 2,589.5 | -29 | -1.1% | 2,966,900 |
| 2024/08/13 | 2,599 | 2,619 | 2,553.5 | 2,618.5 | +43.5 | +1.7% | 2,320,700 |
| 2024/08/09 | 2,562.5 | 2,600.5 | 2,533 | 2,575 | +90.5 | +3.6% | 3,456,000 |
| 2024/08/08 | 2,450 | 2,538 | 2,434.5 | 2,484.5 | +31 | +1.3% | 2,389,000 |
| 2024/08/07 | 2,380 | 2,523.5 | 2,346 | 2,453.5 | +2.5 | +0.1% | 3,504,200 |
| 2024/08/06 | 2,392 | 2,506 | 2,367.5 | 2,451 | +239.5 | +10.8% | 6,023,500 |
| 2024/08/05 | 2,271.5 | 2,426 | 2,199.5 | 2,211.5 | -327 | -12.9% | 6,465,700 |
| 2024/08/02 | 2,617 | 2,653.5 | 2,526 | 2,538.5 | -187.5 | -6.9% | 5,836,700 |
| 2024/08/01 | 2,837 | 2,842 | 2,716 | 2,726 | -115.5 | -4.1% | 3,395,500 |
| 2024/07/31 | 2,769 | 2,849.5 | 2,758 | 2,841.5 | +42.5 | +1.5% | 2,966,100 |
| 2024/07/30 | 2,868 | 2,868 | 2,741 | 2,799 | -60 | -2.1% | 3,661,700 |
| 2024/07/29 | 2,781.5 | 2,859 | 2,766 | 2,859 | +105 | +3.8% | 2,159,600 |
| 2024/07/26 | 2,775 | 2,803.5 | 2,724.5 | 2,754 | -54 | -1.9% | 2,754,300 |
| 2024/07/25 | 2,791 | 2,834.5 | 2,748.5 | 2,808 | -23 | -0.8% | 3,005,100 |
| 2024/07/24 | 2,880 | 2,893 | 2,830 | 2,831 | -62 | -2.1% | 3,561,300 |
| 2024/07/23 | 2,867 | 2,926 | 2,854 | 2,893 | +55 | +1.9% | 4,536,400 |
| 2024/07/22 | 2,855 | 2,887 | 2,810 | 2,838 | +10 | +0.4% | 5,048,900 |
| 2024/07/19 | 2,758.5 | 2,836 | 2,738.5 | 2,828 | +150.5 | +5.6% | 6,560,200 |
| 2024/07/18 | 2,710 | 2,741 | 2,677.5 | 2,677.5 | -82.5 | -3% | 3,718,100 |
| 2024/07/17 | 2,731.5 | 2,775.5 | 2,685.5 | 2,760 | +28.5 | +1% | 5,203,300 |
| 2024/07/16 | 2,890 | 2,902 | 2,728.5 | 2,731.5 | +91.5 | +3.5% | 10,564,600 |
| 2024/07/12 | 2,716.5 | 2,729 | 2,618 | 2,640 | -72 | -2.7% | 5,060,900 |
| 2024/07/11 | 2,698 | 2,731.5 | 2,694.5 | 2,712 | +22 | +0.8% | 2,450,600 |
| 2024/07/10 | 2,695.5 | 2,736.5 | 2,686 | 2,690 | +3.5 | +0.1% | 2,769,400 |
| 2024/07/09 | 2,700 | 2,732.5 | 2,673 | 2,686.5 | -9.5 | -0.4% | 2,728,700 |
| 2024/07/08 | 2,703.5 | 2,707.5 | 2,671 | 2,696 | -7.5 | -0.3% | 1,696,600 |
| 2024/07/05 | 2,670.5 | 2,717.5 | 2,665 | 2,703.5 | +33.5 | +1.3% | 1,544,600 |
151～
200
件表示中 / 3691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 | 466,300円 | +16.4% | +14.7% | 0.94% | 27.17倍 | 3.87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 |
| ゼンショーＨＤ | 901,100円 | +11.8% | +20.8% | 0.78% | 38.95倍 | 7.51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 |
| ＭｏｎｏｔａＲＯ | 275,600円 | +13.9% | +15.3% | 1.12% | 45.22倍 | 13.21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 |
| ＺＯＺＯ | 142,300円 | +5.2% | +7.6% | 2.74% | 26.14倍 | 12.85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 | 263,000円 | +2.7% | +1.2% | 1.60% | 20.22倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
