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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,438 | 3,442 | 3,399 | 3,410 | -45 | -1.3% | 1,544,000 |
| 2024/12/17 | 3,450 | 3,475 | 3,420 | 3,455 | -16 | -0.5% | 1,559,900 |
| 2024/12/16 | 3,446 | 3,482 | 3,431 | 3,471 | +18 | +0.5% | 1,399,900 |
| 2024/12/13 | 3,469 | 3,505 | 3,421 | 3,453 | -16 | -0.5% | 2,127,100 |
| 2024/12/12 | 3,487 | 3,534 | 3,463 | 3,469 | +50 | +1.5% | 3,054,200 |
| 2024/12/11 | 3,351 | 3,436 | 3,348 | 3,419 | +124 | +3.8% | 2,753,400 |
| 2024/12/10 | 3,320 | 3,335 | 3,261 | 3,295 | -22 | -0.7% | 1,593,500 |
| 2024/12/09 | 3,343 | 3,374 | 3,291 | 3,317 | -1 | ±0% | 1,677,700 |
| 2024/12/06 | 3,340 | 3,375 | 3,301 | 3,318 | -17 | -0.5% | 2,123,600 |
| 2024/12/05 | 3,370 | 3,384 | 3,309 | 3,335 | -38 | -1.1% | 2,789,100 |
| 2024/12/04 | 3,385 | 3,386 | 3,292 | 3,373 | +223 | +7.1% | 5,774,400 |
| 2024/12/03 | 3,130 | 3,176 | 3,121 | 3,150 | +31 | +1% | 2,491,100 |
| 2024/12/02 | 3,069 | 3,131 | 3,033 | 3,119 | +49 | +1.6% | 2,059,300 |
| 2024/11/29 | 3,039 | 3,111 | 3,035 | 3,070 | +28 | +0.9% | 2,341,700 |
| 2024/11/28 | 3,022 | 3,055 | 3,018 | 3,042 | +4 | +0.1% | 1,565,100 |
| 2024/11/27 | 2,996.5 | 3,042 | 2,966.5 | 3,038 | +25 | +0.8% | 2,013,300 |
| 2024/11/26 | 3,044 | 3,063 | 2,990 | 3,013 | -23 | -0.8% | 2,038,600 |
| 2024/11/25 | 3,050 | 3,067 | 3,026 | 3,036 | +11 | +0.4% | 1,825,000 |
| 2024/11/22 | 3,021 | 3,033 | 2,982 | 3,025 | +25 | +0.8% | 1,764,700 |
| 2024/11/21 | 3,001 | 3,012 | 2,973.5 | 3,000 | -23 | -0.8% | 2,437,300 |
| 2024/11/20 | 2,999 | 3,035 | 2,982.5 | 3,023 | +9 | +0.3% | 2,334,100 |
| 2024/11/19 | 2,971.5 | 3,027 | 2,931 | 3,014 | +76 | +2.6% | 3,728,900 |
| 2024/11/18 | 2,800 | 2,992.5 | 2,799 | 2,938 | +153 | +5.5% | 8,533,500 |
| 2024/11/15 | 2,774.5 | 2,804 | 2,766.5 | 2,785 | +1.5 | +0.1% | 2,014,100 |
| 2024/11/14 | 2,795 | 2,805.5 | 2,752.5 | 2,783.5 | -16.5 | -0.6% | 3,425,000 |
| 2024/11/13 | 2,785 | 2,835 | 2,767.5 | 2,800 | +45 | +1.6% | 4,069,300 |
| 2024/11/12 | 2,740 | 2,794 | 2,721 | 2,755 | +45 | +1.7% | 4,974,900 |
| 2024/11/11 | 2,678 | 2,710 | 2,669.5 | 2,710 | +31.5 | +1.2% | 2,382,200 |
| 2024/11/08 | 2,676 | 2,698.5 | 2,653 | 2,678.5 | +47 | +1.8% | 3,277,100 |
| 2024/11/07 | 2,653 | 2,677 | 2,585 | 2,631.5 | -2.5 | -0.1% | 2,822,400 |
| 2024/11/06 | 2,629.5 | 2,716.5 | 2,610 | 2,634 | +62.5 | +2.4% | 6,348,600 |
| 2024/11/05 | 2,499 | 2,571.5 | 2,493 | 2,571.5 | +103.5 | +4.2% | 3,451,600 |
| 2024/11/01 | 2,470 | 2,522 | 2,465 | 2,468 | -44 | -1.8% | 2,705,800 |
| 2024/10/31 | 2,480 | 2,513.5 | 2,460.5 | 2,512 | +45 | +1.8% | 3,385,800 |
| 2024/10/30 | 2,458 | 2,483.5 | 2,441 | 2,467 | +40 | +1.6% | 4,005,900 |
| 2024/10/29 | 2,382.5 | 2,451 | 2,372 | 2,427 | +51 | +2.1% | 3,360,200 |
| 2024/10/28 | 2,330 | 2,399 | 2,325.5 | 2,376 | +32.5 | +1.4% | 2,687,600 |
| 2024/10/25 | 2,350 | 2,364.5 | 2,314 | 2,343.5 | -10.5 | -0.4% | 2,709,700 |
| 2024/10/24 | 2,350 | 2,390 | 2,324 | 2,354 | -8.5 | -0.4% | 3,791,100 |
| 2024/10/23 | 2,432 | 2,443.5 | 2,360.5 | 2,362.5 | -92.5 | -3.8% | 4,471,000 |
| 2024/10/22 | 2,533 | 2,534.5 | 2,420 | 2,455 | -65 | -2.6% | 4,938,900 |
| 2024/10/21 | 2,542.5 | 2,543 | 2,505 | 2,520 | -23 | -0.9% | 2,389,100 |
| 2024/10/18 | 2,577 | 2,587.5 | 2,533.5 | 2,543 | -38.5 | -1.5% | 2,981,800 |
| 2024/10/17 | 2,610 | 2,619 | 2,562 | 2,581.5 | -18.5 | -0.7% | 2,635,200 |
| 2024/10/16 | 2,630 | 2,633 | 2,581 | 2,600 | -73 | -2.7% | 4,613,000 |
| 2024/10/15 | 2,689.5 | 2,783 | 2,657.5 | 2,673 | -37 | -1.4% | 7,984,800 |
| 2024/10/11 | 2,736 | 2,737.5 | 2,694 | 2,710 | -12.5 | -0.5% | 3,209,400 |
| 2024/10/10 | 2,743 | 2,750 | 2,697 | 2,722.5 | -32 | -1.2% | 2,344,800 |
| 2024/10/09 | 2,760 | 2,774.5 | 2,731 | 2,754.5 | +13.5 | +0.5% | 2,159,400 |
| 2024/10/08 | 2,765 | 2,768 | 2,721 | 2,741 | -47 | -1.7% | 2,784,700 |
151～
200
件表示中 / 3754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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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 | 510,000円 | +3.6% | +11.5% | 0.80% | 117.67倍 | 4.49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 | 513,100円 | +6.0% | +1.4% | 0.66% | 34.05倍 | 5.35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 | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60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 | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73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
