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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 8,410 | 8,420 | 8,090 | 8,190 | -170 | -2% | 396,000 |
| 2013/04/09 | 8,420 | 8,520 | 8,270 | 8,360 | -50 | -0.6% | 283,500 |
| 2013/04/08 | 8,400 | 8,530 | 8,240 | 8,410 | +60 | +0.7% | 498,200 |
| 2013/04/05 | 8,020 | 8,870 | 8,010 | 8,350 | +580 | +7.5% | 634,200 |
| 2013/04/04 | 7,620 | 7,780 | 7,440 | 7,770 | +110 | +1.4% | 288,500 |
| 2013/04/03 | 7,310 | 7,690 | 7,300 | 7,660 | +400 | +5.5% | 333,200 |
| 2013/04/02 | 7,130 | 7,360 | 7,000 | 7,260 | +120 | +1.7% | 246,200 |
| 2013/04/01 | 7,510 | 7,540 | 7,120 | 7,140 | -390 | -5.2% | 365,100 |
| 2013/03/29 | 7,450 | 7,600 | 7,350 | 7,530 | +130 | +1.8% | 401,200 |
| 2013/03/28 | 7,110 | 7,440 | 7,110 | 7,400 | +290 | +4.1% | 383,800 |
| 2013/03/27 | 7,150 | 7,180 | 7,010 | 7,110 | -100 | -1.4% | 373,500 |
| 2013/03/26 | 7,010 | 7,220 | 7,000 | 7,210 | +230 | +3.3% | 429,300 |
| 2013/03/25 | 6,820 | 7,100 | 6,780 | 6,980 | +410 | +6.2% | 373,700 |
| 2013/03/22 | 6,570 | 6,800 | 6,530 | 6,570 | +30 | +0.5% | 284,100 |
| 2013/03/21 | 6,570 | 6,580 | 6,500 | 6,540 | ±0 | ±0% | 151,000 |
| 2013/03/19 | 6,540 | 6,560 | 6,480 | 6,540 | +60 | +0.9% | 165,700 |
| 2013/03/18 | 6,520 | 6,540 | 6,470 | 6,480 | +10 | +0.2% | 193,000 |
| 2013/03/15 | 6,380 | 6,490 | 6,370 | 6,470 | +140 | +2.2% | 216,200 |
| 2013/03/14 | 6,300 | 6,370 | 6,250 | 6,330 | +130 | +2.1% | 259,600 |
| 2013/03/13 | 6,100 | 6,220 | 6,100 | 6,200 | +30 | +0.5% | 200,400 |
| 2013/03/12 | 6,260 | 6,290 | 6,150 | 6,170 | -150 | -2.4% | 313,000 |
| 2013/03/11 | 6,400 | 6,400 | 6,260 | 6,320 | -190 | -2.9% | 380,600 |
| 2013/03/08 | 6,460 | 6,590 | 6,460 | 6,510 | +140 | +2.2% | 394,700 |
| 2013/03/07 | 6,560 | 6,660 | 6,370 | 6,370 | -100 | -1.5% | 246,400 |
| 2013/03/06 | 6,470 | 6,580 | 6,430 | 6,470 | +200 | +3.2% | 283,600 |
| 2013/03/05 | 6,350 | 6,380 | 6,250 | 6,270 | -20 | -0.3% | 131,300 |
| 2013/03/04 | 6,190 | 6,320 | 6,150 | 6,290 | +240 | +4% | 219,200 |
| 2013/03/01 | 6,080 | 6,100 | 6,040 | 6,050 | -20 | -0.3% | 163,000 |
| 2013/02/28 | 6,010 | 6,120 | 6,010 | 6,070 | +120 | +2% | 276,900 |
| 2013/02/27 | 5,820 | 5,950 | 5,810 | 5,950 | +120 | +2.1% | 279,400 |
| 2013/02/26 | 5,820 | 5,920 | 5,810 | 5,830 | -150 | -2.5% | 294,000 |
| 2013/02/25 | 5,960 | 6,100 | 5,950 | 5,980 | ±0 | ±0% | 398,000 |
| 2013/02/22 | 5,680 | 6,000 | 5,680 | 5,980 | +400 | +7.2% | 652,300 |
| 2013/02/21 | 5,460 | 5,590 | 5,460 | 5,580 | +140 | +2.6% | 312,800 |
| 2013/02/20 | 5,330 | 5,480 | 5,330 | 5,440 | +170 | +3.2% | 306,700 |
| 2013/02/19 | 5,270 | 5,320 | 5,230 | 5,270 | +20 | +0.4% | 187,300 |
| 2013/02/18 | 5,210 | 5,250 | 5,160 | 5,250 | +30 | +0.6% | 197,100 |
| 2013/02/15 | 5,190 | 5,220 | 5,140 | 5,220 | +20 | +0.4% | 216,400 |
| 2013/02/14 | 5,150 | 5,210 | 5,140 | 5,200 | +70 | +1.4% | 155,100 |
| 2013/02/13 | 5,160 | 5,180 | 5,100 | 5,130 | -40 | -0.8% | 163,100 |
| 2013/02/12 | 5,190 | 5,220 | 5,160 | 5,170 | ±0 | ±0% | 171,900 |
| 2013/02/08 | 5,170 | 5,200 | 5,150 | 5,170 | +10 | +0.2% | 210,200 |
| 2013/02/07 | 5,060 | 5,170 | 5,050 | 5,160 | +120 | +2.4% | 268,000 |
| 2013/02/06 | 5,110 | 5,130 | 5,020 | 5,040 | -50 | -1% | 235,400 |
| 2013/02/05 | 5,130 | 5,140 | 5,070 | 5,090 | -40 | -0.8% | 233,200 |
| 2013/02/04 | 5,230 | 5,240 | 5,090 | 5,130 | -70 | -1.3% | 272,700 |
| 2013/02/01 | 5,230 | 5,270 | 5,200 | 5,200 | +10 | +0.2% | 244,600 |
| 2013/01/31 | 5,140 | 5,190 | 5,110 | 5,190 | +60 | +1.2% | 127,800 |
| 2013/01/30 | 5,150 | 5,170 | 5,120 | 5,130 | -10 | -0.2% | 212,500 |
| 2013/01/29 | 5,180 | 5,200 | 5,130 | 5,140 | -40 | -0.8% | 203,800 |
2951～
3000
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
