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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 8,390 | 8,430 | 8,190 | 8,300 | -90 | -1.1% | 173,700 |
| 2013/06/21 | 8,000 | 8,440 | 7,920 | 8,390 | +310 | +3.8% | 393,300 |
| 2013/06/20 | 8,190 | 8,220 | 8,050 | 8,080 | -190 | -2.3% | 207,600 |
| 2013/06/19 | 8,350 | 8,390 | 8,140 | 8,270 | +50 | +0.6% | 169,000 |
| 2013/06/18 | 8,400 | 8,430 | 8,150 | 8,220 | -140 | -1.7% | 246,500 |
| 2013/06/17 | 8,280 | 8,390 | 8,240 | 8,360 | +110 | +1.3% | 523,600 |
| 2013/06/14 | 8,360 | 8,430 | 8,210 | 8,250 | +150 | +1.9% | 496,900 |
| 2013/06/13 | 8,190 | 8,260 | 7,930 | 8,100 | -80 | -1% | 380,900 |
| 2013/06/12 | 7,870 | 8,210 | 7,690 | 8,180 | +320 | +4.1% | 219,300 |
| 2013/06/11 | 7,880 | 8,120 | 7,770 | 7,860 | +10 | +0.1% | 233,000 |
| 2013/06/10 | 7,630 | 7,880 | 7,590 | 7,850 | +470 | +6.4% | 213,300 |
| 2013/06/07 | 7,460 | 7,510 | 7,230 | 7,380 | -270 | -3.5% | 244,800 |
| 2013/06/06 | 7,660 | 7,910 | 7,620 | 7,650 | -10 | -0.1% | 390,500 |
| 2013/06/05 | 7,700 | 8,040 | 7,630 | 7,660 | -20 | -0.3% | 239,500 |
| 2013/06/04 | 7,310 | 7,710 | 7,190 | 7,680 | +210 | +2.8% | 377,600 |
| 2013/06/03 | 7,470 | 7,680 | 7,380 | 7,470 | -100 | -1.3% | 292,800 |
| 2013/05/31 | 7,590 | 7,670 | 7,490 | 7,570 | +130 | +1.7% | 237,300 |
| 2013/05/30 | 7,790 | 7,830 | 7,360 | 7,440 | -470 | -5.9% | 383,200 |
| 2013/05/29 | 7,970 | 8,090 | 7,900 | 7,910 | -90 | -1.1% | 203,000 |
| 2013/05/28 | 7,960 | 8,060 | 7,780 | 8,000 | ±0 | ±0% | 235,900 |
| 2013/05/27 | 7,780 | 8,180 | 7,610 | 8,000 | +90 | +1.1% | 264,300 |
| 2013/05/24 | 7,750 | 8,220 | 7,710 | 7,910 | +100 | +1.3% | 447,300 |
| 2013/05/23 | 8,360 | 8,440 | 7,810 | 7,810 | -620 | -7.4% | 291,000 |
| 2013/05/22 | 8,370 | 8,500 | 8,110 | 8,430 | +120 | +1.4% | 375,200 |
| 2013/05/21 | 8,650 | 8,710 | 8,290 | 8,310 | -410 | -4.7% | 332,400 |
| 2013/05/20 | 8,750 | 8,770 | 8,520 | 8,720 | -80 | -0.9% | 271,800 |
| 2013/05/17 | 8,840 | 9,000 | 8,760 | 8,800 | -10 | -0.1% | 221,200 |
| 2013/05/16 | 8,500 | 8,830 | 8,490 | 8,810 | +320 | +3.8% | 559,000 |
| 2013/05/15 | 8,500 | 8,650 | 8,400 | 8,490 | -10 | -0.1% | 372,700 |
| 2013/05/14 | 8,520 | 8,560 | 8,200 | 8,500 | -70 | -0.8% | 415,700 |
| 2013/05/13 | 8,680 | 8,750 | 8,490 | 8,570 | +40 | +0.5% | 465,400 |
| 2013/05/10 | 8,890 | 8,890 | 8,460 | 8,530 | -280 | -3.2% | 447,300 |
| 2013/05/09 | 9,080 | 9,130 | 8,800 | 8,810 | -290 | -3.2% | 315,700 |
| 2013/05/08 | 9,190 | 9,260 | 9,060 | 9,100 | -140 | -1.5% | 321,300 |
| 2013/05/07 | 9,250 | 9,320 | 9,120 | 9,240 | +90 | +1% | 417,800 |
| 2013/05/02 | 9,020 | 9,170 | 8,960 | 9,150 | +110 | +1.2% | 316,400 |
| 2013/05/01 | 9,140 | 9,230 | 9,030 | 9,040 | -160 | -1.7% | 232,600 |
| 2013/04/30 | 9,010 | 9,270 | 9,010 | 9,200 | +130 | +1.4% | 256,100 |
| 2013/04/26 | 9,050 | 9,280 | 9,020 | 9,070 | +20 | +0.2% | 376,100 |
| 2013/04/25 | 9,120 | 9,160 | 8,990 | 9,050 | -70 | -0.8% | 221,300 |
| 2013/04/24 | 9,090 | 9,160 | 8,970 | 9,120 | +20 | +0.2% | 262,400 |
| 2013/04/23 | 9,000 | 9,120 | 8,950 | 9,100 | -30 | -0.3% | 244,100 |
| 2013/04/22 | 9,120 | 9,160 | 8,970 | 9,130 | -10 | -0.1% | 324,400 |
| 2013/04/19 | 9,220 | 9,280 | 9,050 | 9,140 | -70 | -0.8% | 185,900 |
| 2013/04/18 | 9,320 | 9,380 | 9,170 | 9,210 | -110 | -1.2% | 221,000 |
| 2013/04/17 | 9,130 | 9,360 | 9,120 | 9,320 | +270 | +3% | 554,200 |
| 2013/04/16 | 8,510 | 9,150 | 8,400 | 9,050 | +390 | +4.5% | 609,100 |
| 2013/04/15 | 8,790 | 8,930 | 8,610 | 8,660 | -280 | -3.1% | 358,500 |
| 2013/04/12 | 8,700 | 9,190 | 8,680 | 8,940 | +480 | +5.7% | 888,200 |
| 2013/04/11 | 8,320 | 8,520 | 8,310 | 8,460 | +270 | +3.3% | 376,500 |
2901～
2950
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
