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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 2,105.5 | 2,129 | 2,087.5 | 2,113 | +16.5 | +0.8% | 3,914,300 |
| 2024/02/06 | 2,135 | 2,135.5 | 2,084 | 2,096.5 | -40.5 | -1.9% | 5,800,700 |
| 2024/02/05 | 2,203.5 | 2,209.5 | 2,137 | 2,137 | -116.5 | -5.2% | 8,074,300 |
| 2024/02/02 | 2,275 | 2,276.5 | 2,246 | 2,253.5 | ±0 | ±0% | 2,743,100 |
| 2024/02/01 | 2,285 | 2,316.5 | 2,253.5 | 2,253.5 | -49.5 | -2.1% | 3,188,800 |
| 2024/01/31 | 2,280.5 | 2,305.5 | 2,264 | 2,303 | +35 | +1.5% | 2,874,000 |
| 2024/01/30 | 2,270 | 2,280.5 | 2,232 | 2,268 | -10 | -0.4% | 3,722,500 |
| 2024/01/29 | 2,300 | 2,301 | 2,277.5 | 2,278 | -4 | -0.2% | 2,132,200 |
| 2024/01/26 | 2,319 | 2,324 | 2,278 | 2,282 | -46 | -2% | 3,116,000 |
| 2024/01/25 | 2,334.5 | 2,341.5 | 2,303 | 2,328 | -13 | -0.6% | 2,452,800 |
| 2024/01/24 | 2,348 | 2,355 | 2,313.5 | 2,341 | -36 | -1.5% | 3,880,900 |
| 2024/01/23 | 2,360 | 2,386 | 2,325 | 2,377 | +40 | +1.7% | 4,930,000 |
| 2024/01/22 | 2,352 | 2,367 | 2,331.5 | 2,337 | -16 | -0.7% | 2,869,500 |
| 2024/01/19 | 2,393 | 2,406 | 2,347.5 | 2,353 | -24.5 | -1% | 3,546,600 |
| 2024/01/18 | 2,388.5 | 2,393 | 2,361 | 2,377.5 | +39 | +1.7% | 3,629,300 |
| 2024/01/17 | 2,382 | 2,404 | 2,335 | 2,338.5 | -23 | -1% | 7,005,500 |
| 2024/01/16 | 2,444.5 | 2,449.5 | 2,331 | 2,361.5 | -118.5 | -4.8% | 8,422,700 |
| 2024/01/15 | 2,563 | 2,584 | 2,477.5 | 2,480 | -33 | -1.3% | 10,469,700 |
| 2024/01/12 | 2,460 | 2,526 | 2,438 | 2,513 | +52.5 | +2.1% | 5,357,600 |
| 2024/01/11 | 2,399 | 2,463.5 | 2,393 | 2,460.5 | +90.5 | +3.8% | 6,415,600 |
| 2024/01/10 | 2,372.5 | 2,381.5 | 2,339 | 2,370 | +17.5 | +0.7% | 2,752,800 |
| 2024/01/09 | 2,260 | 2,352.5 | 2,260 | 2,352.5 | +92 | +4.1% | 5,146,600 |
| 2024/01/05 | 2,313 | 2,313 | 2,238 | 2,260.5 | -52.5 | -2.3% | 5,079,000 |
| 2024/01/04 | 2,318.5 | 2,327 | 2,283 | 2,313 | -46.5 | -2% | 3,820,100 |
| 2023/12/29 | 2,366.5 | 2,396.5 | 2,349 | 2,359.5 | -19 | -0.8% | 2,317,800 |
| 2023/12/28 | 2,373 | 2,381 | 2,342 | 2,378.5 | -11.5 | -0.5% | 1,654,800 |
| 2023/12/27 | 2,343.5 | 2,403 | 2,343 | 2,390 | +52.5 | +2.2% | 3,570,600 |
| 2023/12/26 | 2,331 | 2,343 | 2,304.5 | 2,337.5 | +7 | +0.3% | 1,648,100 |
| 2023/12/25 | 2,307 | 2,334 | 2,286 | 2,330.5 | +24 | +1% | 1,502,900 |
| 2023/12/22 | 2,298.5 | 2,359.5 | 2,296 | 2,306.5 | +8.5 | +0.4% | 2,075,500 |
| 2023/12/21 | 2,309 | 2,335.5 | 2,292 | 2,298 | -43 | -1.8% | 2,197,200 |
| 2023/12/20 | 2,344 | 2,360 | 2,324 | 2,341 | -5.5 | -0.2% | 2,164,300 |
| 2023/12/19 | 2,330 | 2,346.5 | 2,303 | 2,346.5 | +12.5 | +0.5% | 2,249,900 |
| 2023/12/18 | 2,348 | 2,350 | 2,297.5 | 2,334 | -27 | -1.1% | 2,990,000 |
| 2023/12/15 | 2,331 | 2,362 | 2,312.5 | 2,361 | +56.5 | +2.5% | 3,562,000 |
| 2023/12/14 | 2,329.5 | 2,332 | 2,246 | 2,304.5 | -1 | ±0% | 3,860,100 |
| 2023/12/13 | 2,355 | 2,364 | 2,304.5 | 2,305.5 | -47.5 | -2% | 2,877,600 |
| 2023/12/12 | 2,281.5 | 2,367 | 2,274.5 | 2,353 | +121.5 | +5.4% | 6,199,600 |
| 2023/12/11 | 2,217 | 2,236 | 2,184.5 | 2,231.5 | +27.5 | +1.2% | 3,111,600 |
| 2023/12/08 | 2,220.5 | 2,236.5 | 2,168 | 2,204 | +0.5 | ±0% | 3,584,800 |
| 2023/12/07 | 2,237 | 2,247.5 | 2,203.5 | 2,203.5 | -78 | -3.4% | 3,421,700 |
| 2023/12/06 | 2,300 | 2,332 | 2,268 | 2,281.5 | -27.5 | -1.2% | 3,727,600 |
| 2023/12/05 | 2,388 | 2,388 | 2,287.5 | 2,309 | -56 | -2.4% | 4,930,700 |
| 2023/12/04 | 2,356 | 2,394 | 2,328 | 2,365 | +21.5 | +0.9% | 3,336,600 |
| 2023/12/01 | 2,319 | 2,360 | 2,318 | 2,343.5 | +7 | +0.3% | 2,801,200 |
| 2023/11/30 | 2,306.5 | 2,339 | 2,251.5 | 2,336.5 | +9 | +0.4% | 4,800,900 |
| 2023/11/29 | 2,320 | 2,356.5 | 2,303.5 | 2,327.5 | +10 | +0.4% | 3,006,000 |
| 2023/11/28 | 2,265.5 | 2,332.5 | 2,255 | 2,317.5 | +55 | +2.4% | 4,208,900 |
| 2023/11/27 | 2,230 | 2,269.5 | 2,222.5 | 2,262.5 | +30.5 | +1.4% | 2,566,100 |
| 2023/11/24 | 2,235 | 2,242 | 2,191 | 2,232 | +13.5 | +0.6% | 2,744,100 |
301～
350
件表示中 / 3691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 | 475,200円 | +16.4% | +14.7% | 0.93% | 27.69倍 | 3.94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 | 869,200円 | +11.8% | +20.8% | 0.81% | 37.57倍 | 7.24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 |
| ＭｏｎｏｔａＲＯ | 274,700円 | +13.9% | +15.3% | 1.13% | 45.07倍 | 13.17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 |
| ＺＯＺＯ | 146,200円 | +5.2% | +7.6% | 2.67% | 26.86倍 | 13.20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 | 262,700円 | +2.7% | +1.2% | 1.60% | 20.19倍 | 2.12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
