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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 3,550 | 3,565 | 3,525 | 3,565 | +10 | +0.3% | 196,300 |
| 2011/11/04 | 3,705 | 3,710 | 3,470 | 3,555 | -165 | -4.4% | 538,000 |
| 2011/11/02 | 3,695 | 3,725 | 3,655 | 3,720 | -25 | -0.7% | 154,900 |
| 2011/11/01 | 3,740 | 3,780 | 3,710 | 3,745 | +10 | +0.3% | 138,500 |
| 2011/10/31 | 3,750 | 3,805 | 3,735 | 3,735 | -20 | -0.5% | 128,100 |
| 2011/10/28 | 3,835 | 3,845 | 3,735 | 3,755 | -5 | -0.1% | 236,000 |
| 2011/10/27 | 3,680 | 3,770 | 3,680 | 3,760 | +40 | +1.1% | 212,300 |
| 2011/10/26 | 3,680 | 3,725 | 3,640 | 3,720 | +10 | +0.3% | 241,800 |
| 2011/10/25 | 3,765 | 3,775 | 3,680 | 3,710 | -70 | -1.9% | 319,800 |
| 2011/10/24 | 3,760 | 3,850 | 3,760 | 3,780 | -10 | -0.3% | 190,400 |
| 2011/10/21 | 3,805 | 3,855 | 3,755 | 3,790 | -10 | -0.3% | 202,000 |
| 2011/10/20 | 3,810 | 3,820 | 3,745 | 3,800 | -35 | -0.9% | 293,400 |
| 2011/10/19 | 3,790 | 3,860 | 3,780 | 3,835 | +55 | +1.5% | 205,200 |
| 2011/10/18 | 3,815 | 3,830 | 3,760 | 3,780 | -70 | -1.8% | 224,800 |
| 2011/10/17 | 3,845 | 3,870 | 3,800 | 3,850 | +10 | +0.3% | 242,500 |
| 2011/10/14 | 3,910 | 3,930 | 3,835 | 3,840 | -95 | -2.4% | 207,300 |
| 2011/10/13 | 4,040 | 4,040 | 3,905 | 3,935 | -80 | -2% | 267,000 |
| 2011/10/12 | 3,970 | 4,030 | 3,960 | 4,015 | +85 | +2.2% | 429,100 |
| 2011/10/11 | 3,915 | 3,965 | 3,885 | 3,930 | +85 | +2.2% | 510,600 |
| 2011/10/07 | 4,075 | 4,135 | 3,820 | 3,845 | -440 | -10.3% | 1,100,100 |
| 2011/10/06 | 4,170 | 4,300 | 4,160 | 4,285 | +120 | +2.9% | 226,800 |
| 2011/10/05 | 4,300 | 4,335 | 4,140 | 4,165 | -135 | -3.1% | 289,100 |
| 2011/10/04 | 4,365 | 4,420 | 4,285 | 4,300 | -75 | -1.7% | 230,800 |
| 2011/10/03 | 4,285 | 4,395 | 4,260 | 4,375 | +85 | +2% | 220,300 |
| 2011/09/30 | 4,295 | 4,295 | 4,210 | 4,290 | -5 | -0.1% | 200,600 |
| 2011/09/29 | 4,160 | 4,295 | 4,125 | 4,295 | +125 | +3% | 188,200 |
| 2011/09/28 | 4,100 | 4,195 | 4,095 | 4,170 | +50 | +1.2% | 156,900 |
| 2011/09/27 | 4,030 | 4,125 | 4,030 | 4,120 | +95 | +2.4% | 157,100 |
| 2011/09/26 | 4,155 | 4,165 | 4,000 | 4,025 | -120 | -2.9% | 213,100 |
| 2011/09/22 | 4,155 | 4,200 | 4,115 | 4,145 | -15 | -0.4% | 120,700 |
| 2011/09/21 | 4,230 | 4,230 | 4,140 | 4,160 | -70 | -1.7% | 143,000 |
| 2011/09/20 | 4,190 | 4,240 | 4,145 | 4,230 | +20 | +0.5% | 148,500 |
| 2011/09/16 | 4,210 | 4,245 | 4,190 | 4,210 | -5 | -0.1% | 91,300 |
| 2011/09/15 | 4,220 | 4,270 | 4,185 | 4,215 | +5 | +0.1% | 114,700 |
| 2011/09/14 | 4,255 | 4,275 | 4,175 | 4,210 | -45 | -1.1% | 148,700 |
| 2011/09/13 | 4,215 | 4,285 | 4,205 | 4,255 | +80 | +1.9% | 194,400 |
| 2011/09/12 | 4,210 | 4,235 | 4,155 | 4,175 | -25 | -0.6% | 110,500 |
| 2011/09/09 | 4,195 | 4,230 | 4,170 | 4,200 | +15 | +0.4% | 157,500 |
| 2011/09/08 | 4,180 | 4,200 | 4,165 | 4,185 | +30 | +0.7% | 116,200 |
| 2011/09/07 | 4,175 | 4,185 | 4,115 | 4,155 | +15 | +0.4% | 139,700 |
| 2011/09/06 | 4,175 | 4,210 | 4,135 | 4,140 | -30 | -0.7% | 206,900 |
| 2011/09/05 | 4,150 | 4,220 | 4,150 | 4,170 | +90 | +2.2% | 276,600 |
| 2011/09/02 | 4,055 | 4,090 | 4,010 | 4,080 | +5 | +0.1% | 165,000 |
| 2011/09/01 | 4,100 | 4,120 | 4,065 | 4,075 | -5 | -0.1% | 265,600 |
| 2011/08/31 | 4,110 | 4,120 | 4,055 | 4,080 | -55 | -1.3% | 295,300 |
| 2011/08/30 | 4,190 | 4,250 | 4,110 | 4,135 | -5 | -0.1% | 300,400 |
| 2011/08/29 | 4,075 | 4,180 | 4,055 | 4,140 | +145 | +3.6% | 352,400 |
| 2011/08/26 | 4,010 | 4,040 | 3,975 | 3,995 | -20 | -0.5% | 150,900 |
| 2011/08/25 | 4,065 | 4,080 | 4,010 | 4,015 | +10 | +0.2% | 226,300 |
| 2011/08/24 | 4,095 | 4,100 | 3,980 | 4,005 | -105 | -2.6% | 221,300 |
3301～
3350
件表示中 / 3693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 | 503,100円 | +16.4% | +14.7% | 0.87% | 29.31倍 | 4.18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 |
| ＭｏｎｏｔａＲＯ | 294,900円 | +13.9% | +15.3% | 1.05% | 48.38倍 | 14.14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 |
| ゼンショーＨＤ | 884,700円 | +11.8% | +20.8% | 0.79% | 38.24倍 | 7.38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 | 152,100円 | +5.2% | +7.6% | 2.56% | 27.94倍 | 13.73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 | 267,100円 | +2.7% | +1.2% | 1.57% | 20.54倍 | 2.15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
