ローソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 10,340 | 10,345 | 10,330 | 10,335 | -10 | -0.1% | 131,500 |
| 2024/05/16 | 10,335 | 10,350 | 10,325 | 10,345 | +15 | +0.1% | 282,000 |
| 2024/05/15 | 10,340 | 10,340 | 10,325 | 10,330 | -10 | -0.1% | 214,800 |
| 2024/05/14 | 10,335 | 10,340 | 10,325 | 10,340 | ±0 | ±0% | 198,800 |
| 2024/05/13 | 10,340 | 10,350 | 10,325 | 10,340 | -15 | -0.1% | 355,500 |
| 2024/05/10 | 10,335 | 10,360 | 10,335 | 10,355 | +5 | ±0% | 310,300 |
| 2024/05/09 | 10,325 | 10,350 | 10,320 | 10,350 | +25 | +0.2% | 399,200 |
| 2024/05/08 | 10,325 | 10,330 | 10,320 | 10,325 | +5 | ±0% | 362,100 |
| 2024/05/07 | 10,320 | 10,320 | 10,315 | 10,320 | +5 | ±0% | 789,500 |
| 2024/05/02 | 10,325 | 10,325 | 10,315 | 10,315 | -10 | -0.1% | 464,800 |
| 2024/05/01 | 10,330 | 10,340 | 10,325 | 10,325 | ±0 | ±0% | 713,700 |
| 2024/04/30 | 10,330 | 10,345 | 10,320 | 10,325 | -5 | ±0% | 441,600 |
| 2024/04/26 | 10,330 | 10,335 | 10,320 | 10,330 | ±0 | ±0% | 295,600 |
| 2024/04/25 | 10,330 | 10,335 | 10,320 | 10,330 | -10 | -0.1% | 368,500 |
| 2024/04/24 | 10,350 | 10,355 | 10,320 | 10,340 | -15 | -0.1% | 328,400 |
| 2024/04/23 | 10,360 | 10,360 | 10,350 | 10,355 | ±0 | ±0% | 448,700 |
| 2024/04/22 | 10,355 | 10,365 | 10,345 | 10,355 | +10 | +0.1% | 781,000 |
| 2024/04/19 | 10,345 | 10,355 | 10,340 | 10,345 | +5 | ±0% | 1,211,900 |
| 2024/04/18 | 10,345 | 10,355 | 10,340 | 10,340 | -5 | ±0% | 1,117,800 |
| 2024/04/17 | 10,330 | 10,350 | 10,330 | 10,345 | +15 | +0.1% | 751,700 |
| 2024/04/16 | 10,330 | 10,335 | 10,330 | 10,330 | ±0 | ±0% | 459,700 |
| 2024/04/15 | 10,330 | 10,340 | 10,325 | 10,330 | +5 | ±0% | 713,800 |
| 2024/04/12 | 10,330 | 10,335 | 10,325 | 10,325 | -10 | -0.1% | 1,278,400 |
| 2024/04/11 | 10,335 | 10,340 | 10,330 | 10,335 | ±0 | ±0% | 1,005,700 |
| 2024/04/10 | 10,335 | 10,340 | 10,335 | 10,335 | ±0 | ±0% | 541,500 |
| 2024/04/09 | 10,340 | 10,345 | 10,335 | 10,335 | -5 | ±0% | 680,400 |
| 2024/04/08 | 10,335 | 10,340 | 10,335 | 10,340 | +5 | ±0% | 348,000 |
| 2024/04/05 | 10,335 | 10,345 | 10,335 | 10,335 | -5 | ±0% | 548,300 |
| 2024/04/04 | 10,340 | 10,345 | 10,335 | 10,340 | -5 | ±0% | 508,500 |
| 2024/04/03 | 10,345 | 10,345 | 10,335 | 10,345 | -5 | ±0% | 837,500 |
| 2024/04/02 | 10,340 | 10,350 | 10,335 | 10,350 | +15 | +0.1% | 513,900 |
| 2024/04/01 | 10,340 | 10,350 | 10,325 | 10,335 | ±0 | ±0% | 1,268,800 |
| 2024/03/29 | 10,340 | 10,350 | 10,330 | 10,335 | ±0 | ±0% | 876,000 |
| 2024/03/28 | 10,325 | 10,340 | 10,325 | 10,335 | +30 | +0.3% | 736,400 |
| 2024/03/27 | 10,320 | 10,325 | 10,305 | 10,305 | -10 | -0.1% | 662,900 |
| 2024/03/26 | 10,305 | 10,325 | 10,300 | 10,315 | +10 | +0.1% | 377,800 |
| 2024/03/25 | 10,320 | 10,325 | 10,295 | 10,305 | -5 | ±0% | 399,400 |
| 2024/03/22 | 10,310 | 10,315 | 10,290 | 10,310 | ±0 | ±0% | 525,200 |
| 2024/03/21 | 10,325 | 10,335 | 10,305 | 10,310 | -20 | -0.2% | 593,400 |
| 2024/03/19 | 10,325 | 10,335 | 10,300 | 10,330 | ±0 | ±0% | 497,200 |
| 2024/03/18 | 10,325 | 10,340 | 10,315 | 10,330 | +20 | +0.2% | 402,800 |
| 2024/03/15 | 10,315 | 10,330 | 10,305 | 10,310 | -15 | -0.1% | 406,200 |
| 2024/03/14 | 10,310 | 10,335 | 10,305 | 10,325 | +15 | +0.1% | 546,600 |
| 2024/03/13 | 10,305 | 10,315 | 10,295 | 10,310 | +10 | +0.1% | 550,600 |
| 2024/03/12 | 10,290 | 10,305 | 10,280 | 10,300 | ±0 | ±0% | 434,700 |
| 2024/03/11 | 10,290 | 10,305 | 10,280 | 10,300 | +15 | +0.1% | 429,000 |
| 2024/03/08 | 10,280 | 10,300 | 10,275 | 10,285 | +5 | ±0% | 757,800 |
| 2024/03/07 | 10,260 | 10,295 | 10,255 | 10,280 | +35 | +0.3% | 617,800 |
| 2024/03/06 | 10,260 | 10,280 | 10,240 | 10,245 | -30 | -0.3% | 653,000 |
| 2024/03/05 | 10,255 | 10,295 | 10,240 | 10,275 | +50 | +0.5% | 708,400 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ローソン」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 |
|---|---|---|---|---|---|---|---|---|
| ローソン | 1,033,500円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ＺＯＺＯ | 360,400円 | +8.8% | +7.4% | 2.97% | 23.68倍 | 12.63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 |
| ゼンショーＨＤ | 657,200円 | +11.8% | +20.8% | 1.07% | 28.40倍 | 5.61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 |
| マツキヨココカラ | 234,700円 | +2.7% | +1.2% | 1.79% | 18.63倍 | 1.90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 | 665,000円 | +6.3% | +9.2% | 0.63% | 32.75倍 | 3.90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
