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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 10,255 | 10,265 | 10,215 | 10,225 | -20 | -0.2% | 1,017,600 |
| 2024/03/01 | 10,250 | 10,260 | 10,240 | 10,245 | -10 | -0.1% | 456,000 |
| 2024/02/29 | 10,245 | 10,260 | 10,240 | 10,255 | +15 | +0.1% | 613,800 |
| 2024/02/28 | 10,245 | 10,260 | 10,240 | 10,240 | ±0 | ±0% | 766,200 |
| 2024/02/27 | 10,260 | 10,265 | 10,235 | 10,240 | -15 | -0.1% | 932,500 |
| 2024/02/26 | 10,275 | 10,290 | 10,255 | 10,255 | -5 | ±0% | 692,600 |
| 2024/02/22 | 10,265 | 10,275 | 10,250 | 10,260 | ±0 | ±0% | 1,043,700 |
| 2024/02/21 | 10,265 | 10,275 | 10,250 | 10,260 | +5 | ±0% | 492,800 |
| 2024/02/20 | 10,260 | 10,270 | 10,245 | 10,255 | +5 | ±0% | 566,600 |
| 2024/02/19 | 10,225 | 10,260 | 10,225 | 10,250 | +60 | +0.6% | 402,000 |
| 2024/02/16 | 10,215 | 10,245 | 10,190 | 10,190 | -30 | -0.3% | 899,100 |
| 2024/02/15 | 10,255 | 10,265 | 10,210 | 10,220 | -40 | -0.4% | 1,565,400 |
| 2024/02/14 | 10,270 | 10,290 | 10,250 | 10,260 | -5 | ±0% | 923,000 |
| 2024/02/13 | 10,255 | 10,310 | 10,250 | 10,265 | +10 | +0.1% | 1,375,300 |
| 2024/02/09 | 10,240 | 10,270 | 10,240 | 10,255 | +45 | +0.4% | 1,104,600 |
| 2024/02/08 | 10,280 | 10,285 | 10,210 | 10,210 | -60 | -0.6% | 2,565,000 |
| 2024/02/07 | 10,350 | 10,355 | 10,270 | 10,270 | +1,357 | +15.2% | 4,629,000 |
| 2024/02/06 | 8,726 | 8,936 | 8,618 | 8,913 | +192 | +2.2% | 325,400 |
| 2024/02/05 | 8,606 | 8,768 | 8,599 | 8,721 | +139 | +1.6% | 396,000 |
| 2024/02/02 | 8,680 | 8,694 | 8,506 | 8,582 | -52 | -0.6% | 480,700 |
| 2024/02/01 | 8,482 | 8,645 | 8,451 | 8,634 | +187 | +2.2% | 519,500 |
| 2024/01/31 | 8,399 | 8,466 | 8,373 | 8,447 | +24 | +0.3% | 440,600 |
| 2024/01/30 | 8,450 | 8,554 | 8,394 | 8,423 | +9 | +0.1% | 436,700 |
| 2024/01/29 | 8,313 | 8,488 | 8,313 | 8,414 | +129 | +1.6% | 470,100 |
| 2024/01/26 | 8,269 | 8,342 | 8,258 | 8,285 | +19 | +0.2% | 381,500 |
| 2024/01/25 | 8,250 | 8,279 | 8,155 | 8,266 | +25 | +0.3% | 392,000 |
| 2024/01/24 | 8,361 | 8,361 | 8,199 | 8,241 | -141 | -1.7% | 532,900 |
| 2024/01/23 | 8,359 | 8,417 | 8,315 | 8,382 | +50 | +0.6% | 337,600 |
| 2024/01/22 | 8,271 | 8,341 | 8,218 | 8,332 | +79 | +1% | 335,800 |
| 2024/01/19 | 8,243 | 8,301 | 8,133 | 8,253 | +46 | +0.6% | 532,800 |
| 2024/01/18 | 8,325 | 8,367 | 8,193 | 8,207 | -83 | -1% | 634,500 |
| 2024/01/17 | 8,206 | 8,449 | 8,180 | 8,290 | +130 | +1.6% | 1,105,700 |
| 2024/01/16 | 8,053 | 8,190 | 8,044 | 8,160 | +209 | +2.6% | 1,038,600 |
| 2024/01/15 | 7,645 | 8,048 | 7,645 | 7,951 | +558 | +7.5% | 2,150,200 |
| 2024/01/12 | 7,486 | 7,511 | 7,361 | 7,393 | -65 | -0.9% | 599,300 |
| 2024/01/11 | 7,360 | 7,461 | 7,310 | 7,458 | +142 | +1.9% | 463,300 |
| 2024/01/10 | 7,430 | 7,437 | 7,283 | 7,316 | -15 | -0.2% | 568,400 |
| 2024/01/09 | 7,301 | 7,405 | 7,297 | 7,331 | +94 | +1.3% | 679,900 |
| 2024/01/05 | 7,231 | 7,243 | 7,165 | 7,237 | +28 | +0.4% | 359,600 |
| 2024/01/04 | 7,219 | 7,251 | 7,179 | 7,209 | -74 | -1% | 353,200 |
| 2023/12/29 | 7,290 | 7,294 | 7,235 | 7,283 | -7 | -0.1% | 144,300 |
| 2023/12/28 | 7,316 | 7,321 | 7,277 | 7,290 | -36 | -0.5% | 246,500 |
| 2023/12/27 | 7,300 | 7,340 | 7,289 | 7,326 | +6 | +0.1% | 211,500 |
| 2023/12/26 | 7,300 | 7,320 | 7,230 | 7,320 | +29 | +0.4% | 160,400 |
| 2023/12/25 | 7,400 | 7,404 | 7,277 | 7,291 | -96 | -1.3% | 253,800 |
| 2023/12/22 | 7,240 | 7,420 | 7,208 | 7,387 | +193 | +2.7% | 415,200 |
| 2023/12/21 | 7,160 | 7,194 | 7,082 | 7,194 | +73 | +1% | 291,800 |
| 2023/12/20 | 6,998 | 7,157 | 6,990 | 7,121 | +131 | +1.9% | 300,200 |
| 2023/12/19 | 6,995 | 7,004 | 6,914 | 6,990 | +39 | +0.6% | 326,200 |
| 2023/12/18 | 7,000 | 7,034 | 6,859 | 6,951 | -88 | -1.3% | 375,600 |
51～
100
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
