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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 8,780 | 8,830 | 8,710 | 8,830 | +130 | +1.5% | 231,000 |
| 2013/09/02 | 8,650 | 8,780 | 8,650 | 8,700 | +60 | +0.7% | 116,500 |
| 2013/08/30 | 8,790 | 8,820 | 8,580 | 8,640 | -160 | -1.8% | 288,900 |
| 2013/08/29 | 8,610 | 8,980 | 8,550 | 8,800 | +230 | +2.7% | 519,100 |
| 2013/08/28 | 8,450 | 8,650 | 8,360 | 8,570 | +110 | +1.3% | 393,800 |
| 2013/08/27 | 8,540 | 8,540 | 8,400 | 8,460 | -80 | -0.9% | 108,700 |
| 2013/08/26 | 8,450 | 8,580 | 8,430 | 8,540 | +200 | +2.4% | 186,300 |
| 2013/08/23 | 8,230 | 8,420 | 8,230 | 8,340 | +260 | +3.2% | 209,000 |
| 2013/08/22 | 8,090 | 8,130 | 8,020 | 8,080 | -40 | -0.5% | 67,200 |
| 2013/08/21 | 8,080 | 8,170 | 8,010 | 8,120 | +60 | +0.7% | 112,600 |
| 2013/08/20 | 8,070 | 8,110 | 8,020 | 8,060 | -40 | -0.5% | 98,700 |
| 2013/08/19 | 8,040 | 8,130 | 8,040 | 8,100 | ±0 | ±0% | 94,000 |
| 2013/08/16 | 8,050 | 8,170 | 8,010 | 8,100 | +10 | +0.1% | 112,500 |
| 2013/08/15 | 8,210 | 8,280 | 8,060 | 8,090 | -210 | -2.5% | 306,600 |
| 2013/08/14 | 8,360 | 8,390 | 8,240 | 8,300 | -60 | -0.7% | 190,200 |
| 2013/08/13 | 8,310 | 8,400 | 8,270 | 8,360 | +30 | +0.4% | 201,300 |
| 2013/08/12 | 8,360 | 8,430 | 8,260 | 8,330 | -100 | -1.2% | 147,000 |
| 2013/08/09 | 8,620 | 8,630 | 8,400 | 8,430 | -190 | -2.2% | 155,200 |
| 2013/08/08 | 8,790 | 8,850 | 8,610 | 8,620 | -170 | -1.9% | 167,600 |
| 2013/08/07 | 8,800 | 8,840 | 8,750 | 8,790 | -50 | -0.6% | 224,900 |
| 2013/08/06 | 8,800 | 8,900 | 8,660 | 8,840 | -20 | -0.2% | 243,800 |
| 2013/08/05 | 8,870 | 8,930 | 8,780 | 8,860 | -50 | -0.6% | 62,000 |
| 2013/08/02 | 8,820 | 8,910 | 8,760 | 8,910 | +120 | +1.4% | 97,600 |
| 2013/08/01 | 8,600 | 8,810 | 8,590 | 8,790 | +200 | +2.3% | 91,800 |
| 2013/07/31 | 8,620 | 8,700 | 8,540 | 8,590 | -40 | -0.5% | 184,700 |
| 2013/07/30 | 8,550 | 8,690 | 8,540 | 8,630 | +10 | +0.1% | 213,500 |
| 2013/07/29 | 8,700 | 8,750 | 8,590 | 8,620 | -90 | -1% | 134,200 |
| 2013/07/26 | 8,750 | 8,760 | 8,660 | 8,710 | -120 | -1.4% | 153,200 |
| 2013/07/25 | 9,010 | 9,010 | 8,780 | 8,830 | -160 | -1.8% | 110,400 |
| 2013/07/24 | 8,890 | 9,030 | 8,850 | 8,990 | +170 | +1.9% | 141,600 |
| 2013/07/23 | 8,790 | 8,880 | 8,780 | 8,820 | +20 | +0.2% | 70,800 |
| 2013/07/22 | 8,960 | 9,020 | 8,730 | 8,800 | -140 | -1.6% | 150,300 |
| 2013/07/19 | 8,950 | 8,990 | 8,810 | 8,940 | +80 | +0.9% | 186,600 |
| 2013/07/18 | 8,770 | 8,880 | 8,760 | 8,860 | +90 | +1% | 114,700 |
| 2013/07/17 | 8,770 | 8,820 | 8,660 | 8,770 | ±0 | ±0% | 130,200 |
| 2013/07/16 | 8,700 | 8,820 | 8,690 | 8,770 | +120 | +1.4% | 267,200 |
| 2013/07/12 | 8,460 | 8,700 | 8,460 | 8,650 | +210 | +2.5% | 249,800 |
| 2013/07/11 | 8,510 | 8,520 | 8,390 | 8,440 | -130 | -1.5% | 157,900 |
| 2013/07/10 | 8,630 | 8,700 | 8,510 | 8,570 | +10 | +0.1% | 165,900 |
| 2013/07/09 | 8,490 | 8,570 | 8,430 | 8,560 | +70 | +0.8% | 160,200 |
| 2013/07/08 | 8,630 | 8,660 | 8,480 | 8,490 | -100 | -1.2% | 149,000 |
| 2013/07/05 | 8,600 | 8,610 | 8,520 | 8,590 | +20 | +0.2% | 126,600 |
| 2013/07/04 | 8,280 | 8,610 | 8,260 | 8,570 | +400 | +4.9% | 379,100 |
| 2013/07/03 | 8,310 | 8,340 | 7,980 | 8,170 | -450 | -5.2% | 575,100 |
| 2013/07/02 | 8,500 | 8,690 | 8,430 | 8,620 | +240 | +2.9% | 321,400 |
| 2013/07/01 | 8,280 | 8,440 | 8,180 | 8,380 | +240 | +2.9% | 204,900 |
| 2013/06/28 | 8,180 | 8,260 | 8,120 | 8,140 | -120 | -1.5% | 266,000 |
| 2013/06/27 | 7,970 | 8,260 | 7,930 | 8,260 | +360 | +4.6% | 172,900 |
| 2013/06/26 | 8,180 | 8,230 | 7,880 | 7,900 | -170 | -2.1% | 156,100 |
| 2013/06/25 | 8,150 | 8,240 | 7,970 | 8,070 | -230 | -2.8% | 281,400 |
2851～
2900
件表示中 / 3694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 | 490,000円 | +16.4% | +14.7% | 0.90% | 28.55倍 | 4.07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 | 880,700円 | +11.8% | +20.8% | 0.79% | 38.06倍 | 7.34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 | 156,400円 | +5.2% | +7.6% | 2.49% | 28.73倍 | 14.11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 | 268,600円 | +2.7% | +1.2% | 1.56% | 20.65倍 | 2.17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 |
| マクドナルド | 617,000円 | +1.7% | +2.3% | 0.91% | 26.90倍 | 3.24倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
