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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 7,000 | 7,100 | 6,976 | 7,039 | -54 | -0.8% | 500,500 |
| 2023/12/14 | 7,215 | 7,240 | 7,021 | 7,093 | -162 | -2.2% | 521,300 |
| 2023/12/13 | 7,384 | 7,387 | 7,254 | 7,255 | -63 | -0.9% | 358,900 |
| 2023/12/12 | 7,298 | 7,350 | 7,290 | 7,318 | +21 | +0.3% | 231,400 |
| 2023/12/11 | 7,225 | 7,299 | 7,213 | 7,297 | +40 | +0.6% | 195,600 |
| 2023/12/08 | 7,340 | 7,378 | 7,232 | 7,257 | -106 | -1.4% | 283,200 |
| 2023/12/07 | 7,349 | 7,380 | 7,308 | 7,363 | -44 | -0.6% | 282,000 |
| 2023/12/06 | 7,344 | 7,431 | 7,344 | 7,407 | +40 | +0.5% | 198,700 |
| 2023/12/05 | 7,347 | 7,394 | 7,307 | 7,367 | +68 | +0.9% | 341,900 |
| 2023/12/04 | 7,367 | 7,388 | 7,298 | 7,299 | -92 | -1.2% | 246,500 |
| 2023/12/01 | 7,400 | 7,476 | 7,364 | 7,391 | +70 | +1% | 446,400 |
| 2023/11/30 | 7,382 | 7,384 | 7,268 | 7,321 | -124 | -1.7% | 370,500 |
| 2023/11/29 | 7,486 | 7,507 | 7,355 | 7,445 | -40 | -0.5% | 430,600 |
| 2023/11/28 | 7,430 | 7,486 | 7,374 | 7,485 | +78 | +1.1% | 332,700 |
| 2023/11/27 | 7,380 | 7,435 | 7,362 | 7,407 | +29 | +0.4% | 266,800 |
| 2023/11/24 | 7,340 | 7,379 | 7,249 | 7,378 | +82 | +1.1% | 245,400 |
| 2023/11/22 | 7,212 | 7,332 | 7,194 | 7,296 | +52 | +0.7% | 272,400 |
| 2023/11/21 | 7,246 | 7,292 | 7,195 | 7,244 | -16 | -0.2% | 217,800 |
| 2023/11/20 | 7,302 | 7,335 | 7,224 | 7,260 | -42 | -0.6% | 299,200 |
| 2023/11/17 | 7,175 | 7,302 | 7,166 | 7,302 | +118 | +1.6% | 284,500 |
| 2023/11/16 | 7,175 | 7,263 | 7,136 | 7,184 | +22 | +0.3% | 391,000 |
| 2023/11/15 | 7,282 | 7,306 | 6,994 | 7,162 | -54 | -0.7% | 766,300 |
| 2023/11/14 | 7,294 | 7,296 | 7,196 | 7,216 | -25 | -0.3% | 192,600 |
| 2023/11/13 | 7,260 | 7,280 | 7,207 | 7,241 | -17 | -0.2% | 301,300 |
| 2023/11/10 | 7,115 | 7,258 | 7,073 | 7,258 | +169 | +2.4% | 324,500 |
| 2023/11/09 | 7,124 | 7,132 | 7,032 | 7,089 | -75 | -1% | 378,200 |
| 2023/11/08 | 7,000 | 7,186 | 6,966 | 7,164 | +175 | +2.5% | 640,400 |
| 2023/11/07 | 7,107 | 7,107 | 6,981 | 6,989 | -60 | -0.9% | 339,300 |
| 2023/11/06 | 7,152 | 7,152 | 7,021 | 7,049 | -103 | -1.4% | 495,800 |
| 2023/11/02 | 7,265 | 7,265 | 7,115 | 7,152 | -49 | -0.7% | 355,400 |
| 2023/11/01 | 7,309 | 7,310 | 7,176 | 7,201 | -101 | -1.4% | 492,800 |
| 2023/10/31 | 7,177 | 7,389 | 7,169 | 7,302 | +237 | +3.4% | 1,175,200 |
| 2023/10/30 | 7,035 | 7,094 | 6,995 | 7,065 | +40 | +0.6% | 1,287,100 |
| 2023/10/27 | 7,020 | 7,046 | 6,963 | 7,025 | -4 | -0.1% | 560,700 |
| 2023/10/26 | 6,901 | 7,100 | 6,883 | 7,029 | +102 | +1.5% | 529,300 |
| 2023/10/25 | 6,925 | 6,981 | 6,897 | 6,927 | +39 | +0.6% | 401,900 |
| 2023/10/24 | 6,832 | 6,915 | 6,734 | 6,888 | +108 | +1.6% | 435,800 |
| 2023/10/23 | 6,917 | 6,965 | 6,780 | 6,780 | -155 | -2.2% | 433,400 |
| 2023/10/20 | 7,045 | 7,088 | 6,912 | 6,935 | -203 | -2.8% | 589,800 |
| 2023/10/19 | 7,031 | 7,175 | 7,008 | 7,138 | +98 | +1.4% | 758,900 |
| 2023/10/18 | 6,833 | 7,061 | 6,710 | 7,040 | +211 | +3.1% | 856,600 |
| 2023/10/17 | 6,896 | 6,950 | 6,811 | 6,829 | -46 | -0.7% | 873,700 |
| 2023/10/16 | 7,090 | 7,178 | 6,832 | 6,875 | +157 | +2.3% | 2,454,200 |
| 2023/10/13 | 6,668 | 6,718 | 6,585 | 6,718 | +27 | +0.4% | 939,100 |
| 2023/10/12 | 6,778 | 6,836 | 6,691 | 6,691 | -76 | -1.1% | 551,800 |
| 2023/10/11 | 6,900 | 6,912 | 6,755 | 6,767 | -101 | -1.5% | 634,900 |
| 2023/10/10 | 6,777 | 6,907 | 6,756 | 6,868 | +37 | +0.5% | 478,500 |
| 2023/10/06 | 6,774 | 6,900 | 6,774 | 6,831 | +68 | +1% | 419,300 |
| 2023/10/05 | 6,650 | 6,774 | 6,629 | 6,763 | +77 | +1.2% | 369,600 |
| 2023/10/04 | 6,670 | 6,734 | 6,651 | 6,686 | -48 | -0.7% | 457,800 |
101～
150
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
