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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 3,970 | 4,120 | 3,960 | 4,110 | +210 | +5.4% | 338,500 |
| 2011/08/22 | 3,995 | 4,025 | 3,885 | 3,900 | -130 | -3.2% | 340,500 |
| 2011/08/19 | 4,020 | 4,060 | 3,995 | 4,030 | -60 | -1.5% | 153,900 |
| 2011/08/18 | 4,075 | 4,100 | 4,045 | 4,090 | +55 | +1.4% | 159,200 |
| 2011/08/17 | 4,085 | 4,085 | 4,015 | 4,035 | -70 | -1.7% | 194,600 |
| 2011/08/16 | 4,115 | 4,130 | 4,085 | 4,105 | +40 | +1% | 205,500 |
| 2011/08/15 | 4,060 | 4,065 | 3,995 | 4,065 | +15 | +0.4% | 132,000 |
| 2011/08/12 | 4,060 | 4,085 | 4,020 | 4,050 | +55 | +1.4% | 313,100 |
| 2011/08/11 | 3,820 | 4,000 | 3,815 | 3,995 | +110 | +2.8% | 228,800 |
| 2011/08/10 | 3,850 | 3,900 | 3,830 | 3,885 | +120 | +3.2% | 154,300 |
| 2011/08/09 | 3,725 | 3,780 | 3,615 | 3,765 | -65 | -1.7% | 231,600 |
| 2011/08/08 | 3,860 | 3,885 | 3,805 | 3,830 | -30 | -0.8% | 265,300 |
| 2011/08/05 | 3,870 | 3,930 | 3,845 | 3,860 | -120 | -3% | 437,600 |
| 2011/08/04 | 3,985 | 4,010 | 3,925 | 3,980 | -35 | -0.9% | 236,700 |
| 2011/08/03 | 4,000 | 4,025 | 3,975 | 4,015 | -40 | -1% | 165,900 |
| 2011/08/02 | 4,095 | 4,100 | 4,015 | 4,055 | -40 | -1% | 112,500 |
| 2011/08/01 | 4,060 | 4,120 | 4,055 | 4,095 | +90 | +2.2% | 182,400 |
| 2011/07/29 | 4,010 | 4,045 | 3,990 | 4,005 | +10 | +0.3% | 180,700 |
| 2011/07/28 | 4,025 | 4,025 | 3,985 | 3,995 | -35 | -0.9% | 161,100 |
| 2011/07/27 | 4,075 | 4,075 | 4,020 | 4,030 | -45 | -1.1% | 147,600 |
| 2011/07/26 | 4,125 | 4,130 | 4,070 | 4,075 | -60 | -1.5% | 194,400 |
| 2011/07/25 | 4,090 | 4,135 | 4,075 | 4,135 | +45 | +1.1% | 139,700 |
| 2011/07/22 | 4,085 | 4,100 | 4,065 | 4,090 | +25 | +0.6% | 234,100 |
| 2011/07/21 | 4,070 | 4,070 | 4,015 | 4,065 | -15 | -0.4% | 220,900 |
| 2011/07/20 | 4,130 | 4,135 | 4,060 | 4,080 | -25 | -0.6% | 156,300 |
| 2011/07/19 | 4,185 | 4,185 | 4,100 | 4,105 | -80 | -1.9% | 189,800 |
| 2011/07/15 | 4,140 | 4,190 | 4,140 | 4,185 | +15 | +0.4% | 151,900 |
| 2011/07/14 | 4,140 | 4,190 | 4,125 | 4,170 | +30 | +0.7% | 184,100 |
| 2011/07/13 | 4,075 | 4,155 | 4,060 | 4,140 | +5 | +0.1% | 337,400 |
| 2011/07/12 | 4,125 | 4,170 | 4,125 | 4,135 | -50 | -1.2% | 389,400 |
| 2011/07/11 | 4,120 | 4,190 | 4,080 | 4,185 | +270 | +6.9% | 918,900 |
| 2011/07/08 | 3,930 | 3,930 | 3,900 | 3,915 | -10 | -0.3% | 99,900 |
| 2011/07/07 | 3,880 | 3,930 | 3,865 | 3,925 | +45 | +1.2% | 150,500 |
| 2011/07/06 | 3,905 | 3,910 | 3,875 | 3,880 | -25 | -0.6% | 242,100 |
| 2011/07/05 | 3,815 | 3,910 | 3,815 | 3,905 | +95 | +2.5% | 392,300 |
| 2011/07/04 | 3,835 | 3,835 | 3,790 | 3,810 | +5 | +0.1% | 114,700 |
| 2011/07/01 | 3,850 | 3,870 | 3,790 | 3,805 | -40 | -1% | 129,700 |
| 2011/06/30 | 3,815 | 3,850 | 3,795 | 3,845 | +45 | +1.2% | 129,400 |
| 2011/06/29 | 3,740 | 3,810 | 3,740 | 3,800 | +70 | +1.9% | 185,100 |
| 2011/06/28 | 3,665 | 3,745 | 3,665 | 3,730 | +45 | +1.2% | 91,100 |
| 2011/06/27 | 3,735 | 3,745 | 3,680 | 3,685 | -35 | -0.9% | 92,300 |
| 2011/06/24 | 3,750 | 3,770 | 3,720 | 3,720 | -40 | -1.1% | 154,700 |
| 2011/06/23 | 3,775 | 3,785 | 3,745 | 3,760 | -15 | -0.4% | 121,200 |
| 2011/06/22 | 3,730 | 3,795 | 3,730 | 3,775 | -10 | -0.3% | 203,500 |
| 2011/06/21 | 3,760 | 3,790 | 3,725 | 3,785 | +30 | +0.8% | 106,500 |
| 2011/06/20 | 3,775 | 3,780 | 3,750 | 3,755 | +10 | +0.3% | 178,100 |
| 2011/06/17 | 3,750 | 3,795 | 3,730 | 3,745 | -20 | -0.5% | 240,400 |
| 2011/06/16 | 3,745 | 3,815 | 3,725 | 3,765 | -20 | -0.5% | 245,500 |
| 2011/06/15 | 3,760 | 3,790 | 3,725 | 3,785 | +30 | +0.8% | 81,000 |
| 2011/06/14 | 3,760 | 3,765 | 3,740 | 3,755 | +5 | +0.1% | 149,600 |
3351～
3400
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
