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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,695 | 2,716.5 | 2,668 | 2,670 | -24.5 | -0.9% | 1,375,300 |
| 2024/07/03 | 2,713 | 2,765 | 2,669 | 2,694.5 | +34.5 | +1.3% | 3,925,300 |
| 2024/07/02 | 2,656 | 2,697 | 2,648 | 2,660 | +10.5 | +0.4% | 1,634,800 |
| 2024/07/01 | 2,705 | 2,717 | 2,649.5 | 2,649.5 | -24.5 | -0.9% | 2,076,900 |
| 2024/06/28 | 2,656.5 | 2,678 | 2,641 | 2,674 | +19.5 | +0.7% | 1,650,700 |
| 2024/06/27 | 2,690 | 2,697.5 | 2,643.5 | 2,654.5 | -32.5 | -1.2% | 1,380,600 |
| 2024/06/26 | 2,610.5 | 2,688.5 | 2,572 | 2,687 | +45 | +1.7% | 2,338,400 |
| 2024/06/25 | 2,653 | 2,703.5 | 2,641 | 2,642 | -15 | -0.6% | 1,546,600 |
| 2024/06/24 | 2,645 | 2,679 | 2,630 | 2,657 | +2 | +0.1% | 1,748,900 |
| 2024/06/21 | 2,660 | 2,669 | 2,634 | 2,655 | +11 | +0.4% | 1,954,800 |
| 2024/06/20 | 2,600 | 2,644 | 2,570 | 2,644 | +0.5 | ±0% | 2,374,200 |
| 2024/06/19 | 2,674 | 2,688 | 2,623 | 2,643.5 | -16.5 | -0.6% | 2,460,900 |
| 2024/06/18 | 2,679.5 | 2,711.5 | 2,640.5 | 2,660 | -44 | -1.6% | 3,401,100 |
| 2024/06/17 | 2,753.5 | 2,753.5 | 2,678 | 2,704 | -56 | -2% | 2,420,500 |
| 2024/06/14 | 2,727 | 2,783.5 | 2,700.5 | 2,760 | +31 | +1.1% | 2,461,300 |
| 2024/06/13 | 2,720 | 2,775.5 | 2,695 | 2,729 | +15 | +0.6% | 2,662,000 |
| 2024/06/12 | 2,731.5 | 2,741 | 2,683 | 2,714 | -7.5 | -0.3% | 2,356,500 |
| 2024/06/11 | 2,663 | 2,742 | 2,660 | 2,721.5 | +108.5 | +4.2% | 6,582,300 |
| 2024/06/10 | 2,620 | 2,641.5 | 2,578.5 | 2,613 | +40.5 | +1.6% | 1,718,300 |
| 2024/06/07 | 2,594.5 | 2,621 | 2,557 | 2,572.5 | -27.5 | -1.1% | 1,767,500 |
| 2024/06/06 | 2,625 | 2,635 | 2,587 | 2,600 | +1.5 | +0.1% | 1,997,200 |
| 2024/06/05 | 2,517 | 2,611 | 2,509 | 2,598.5 | +80 | +3.2% | 2,876,200 |
| 2024/06/04 | 2,541.5 | 2,556.5 | 2,500 | 2,518.5 | -46.5 | -1.8% | 1,886,000 |
| 2024/06/03 | 2,547 | 2,598 | 2,518 | 2,565 | -17.5 | -0.7% | 2,664,800 |
| 2024/05/31 | 2,510 | 2,600 | 2,509 | 2,582.5 | +82 | +3.3% | 3,135,900 |
| 2024/05/30 | 2,500 | 2,551 | 2,493 | 2,500.5 | -18 | -0.7% | 1,871,300 |
| 2024/05/29 | 2,487 | 2,518.5 | 2,469 | 2,518.5 | +57 | +2.3% | 2,129,900 |
| 2024/05/28 | 2,460.5 | 2,481.5 | 2,447 | 2,461.5 | +5.5 | +0.2% | 1,904,400 |
| 2024/05/27 | 2,400 | 2,468.5 | 2,394.5 | 2,456 | +72 | +3% | 2,282,000 |
| 2024/05/24 | 2,388 | 2,408 | 2,372.5 | 2,384 | -44.5 | -1.8% | 1,523,700 |
| 2024/05/23 | 2,450 | 2,450 | 2,392 | 2,428.5 | +21 | +0.9% | 1,983,500 |
| 2024/05/22 | 2,427 | 2,435 | 2,399 | 2,407.5 | +12.5 | +0.5% | 1,892,900 |
| 2024/05/21 | 2,370 | 2,395 | 2,366.5 | 2,395 | +35 | +1.5% | 1,983,200 |
| 2024/05/20 | 2,352.5 | 2,374 | 2,334 | 2,360 | -10.5 | -0.4% | 1,577,700 |
| 2024/05/17 | 2,379 | 2,389 | 2,347.5 | 2,370.5 | -12.5 | -0.5% | 1,914,300 |
| 2024/05/16 | 2,371 | 2,407.5 | 2,362 | 2,383 | -9 | -0.4% | 1,351,500 |
| 2024/05/15 | 2,424.5 | 2,443.5 | 2,392 | 2,392 | -30.5 | -1.3% | 1,860,100 |
| 2024/05/14 | 2,417 | 2,474.5 | 2,406 | 2,422.5 | ±0 | ±0% | 2,226,500 |
| 2024/05/13 | 2,491.5 | 2,514.5 | 2,412 | 2,422.5 | -119 | -4.7% | 2,949,600 |
| 2024/05/10 | 2,465 | 2,542.5 | 2,455.5 | 2,541.5 | +76.5 | +3.1% | 1,608,000 |
| 2024/05/09 | 2,465.5 | 2,519 | 2,463 | 2,465 | +6 | +0.2% | 1,629,600 |
| 2024/05/08 | 2,440 | 2,460.5 | 2,425.5 | 2,459 | +18 | +0.7% | 1,554,200 |
| 2024/05/07 | 2,465 | 2,497.5 | 2,429.5 | 2,441 | -59 | -2.4% | 2,507,000 |
| 2024/05/02 | 2,505.5 | 2,518.5 | 2,485.5 | 2,500 | -11.5 | -0.5% | 1,487,600 |
| 2024/05/01 | 2,532 | 2,540.5 | 2,474.5 | 2,511.5 | -44 | -1.7% | 2,716,300 |
| 2024/04/30 | 2,505.5 | 2,564.5 | 2,495 | 2,555.5 | +80.5 | +3.3% | 3,091,900 |
| 2024/04/26 | 2,474.5 | 2,496 | 2,450.5 | 2,475 | -20 | -0.8% | 5,058,900 |
| 2024/04/25 | 2,561.5 | 2,561.5 | 2,494.5 | 2,495 | -69.5 | -2.7% | 2,372,600 |
| 2024/04/24 | 2,550 | 2,597.5 | 2,534.5 | 2,564.5 | +44 | +1.7% | 3,332,800 |
| 2024/04/23 | 2,483 | 2,520.5 | 2,446.5 | 2,520.5 | +65 | +2.6% | 2,757,800 |
201～
250
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 | 476,500円 | +16.4% | +14.7% | 0.92% | 27.76倍 | 3.95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 | 869,300円 | +11.8% | +20.8% | 0.81% | 37.58倍 | 7.24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 | 275,300円 | +13.9% | +15.3% | 1.13% | 45.17倍 | 13.20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 | 148,600円 | +5.2% | +7.6% | 2.62% | 27.30倍 | 13.41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 | 263,200円 | +2.7% | +1.2% | 1.60% | 20.23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
