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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 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 |
2951～
3000
件表示中 / 3785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 | 315,900円 | +17.3% | +20.1% | 0.70% | 35.65倍 | 5.25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 | 183,000円 | +3.6% | +11.5% | 0.75% | 126.65倍 | 4.83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 | 504,700円 | +3.6% | +5.4% | 0.84% | 28.57倍 | 4.98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 | 1,450,500円 | +6.4% | +16.6% | 1.06% | 17.44倍 | 1.81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 |
| ゼンショーＨＤ | 979,200円 | +7.6% | +7.7% | 0.71% | 37.53倍 | 7.33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 |
市場注目の銘柄
チャート関連のコラム
