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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 3,825 | 3,840 | 3,810 | 3,815 | +5 | +0.1% | 148,000 |
| 2010/06/23 | 3,830 | 3,835 | 3,800 | 3,810 | -30 | -0.8% | 168,700 |
| 2010/06/22 | 3,845 | 3,870 | 3,835 | 3,840 | -5 | -0.1% | 146,000 |
| 2010/06/21 | 3,875 | 3,885 | 3,825 | 3,845 | -5 | -0.1% | 310,500 |
| 2010/06/18 | 3,830 | 3,850 | 3,820 | 3,850 | +20 | +0.5% | 215,000 |
| 2010/06/17 | 3,825 | 3,845 | 3,815 | 3,830 | +5 | +0.1% | 163,200 |
| 2010/06/16 | 3,825 | 3,835 | 3,805 | 3,825 | +30 | +0.8% | 272,000 |
| 2010/06/15 | 3,800 | 3,810 | 3,775 | 3,795 | -5 | -0.1% | 201,000 |
| 2010/06/14 | 3,760 | 3,800 | 3,760 | 3,800 | +45 | +1.2% | 276,400 |
| 2010/06/11 | 3,750 | 3,755 | 3,725 | 3,755 | -5 | -0.1% | 461,400 |
| 2010/06/10 | 3,780 | 3,780 | 3,735 | 3,760 | -30 | -0.8% | 435,800 |
| 2010/06/09 | 3,775 | 3,795 | 3,755 | 3,790 | +40 | +1.1% | 302,300 |
| 2010/06/08 | 3,770 | 3,775 | 3,735 | 3,750 | -25 | -0.7% | 573,400 |
| 2010/06/07 | 3,810 | 3,810 | 3,755 | 3,775 | -65 | -1.7% | 514,200 |
| 2010/06/04 | 3,855 | 3,860 | 3,835 | 3,840 | -20 | -0.5% | 304,700 |
| 2010/06/03 | 3,885 | 3,890 | 3,840 | 3,860 | +25 | +0.7% | 466,900 |
| 2010/06/02 | 3,860 | 3,870 | 3,830 | 3,835 | -35 | -0.9% | 273,200 |
| 2010/06/01 | 3,875 | 3,890 | 3,840 | 3,870 | -5 | -0.1% | 166,300 |
| 2010/05/31 | 3,875 | 3,905 | 3,850 | 3,875 | +35 | +0.9% | 178,600 |
| 2010/05/28 | 3,895 | 3,900 | 3,840 | 3,840 | -5 | -0.1% | 436,500 |
| 2010/05/27 | 3,800 | 3,875 | 3,745 | 3,845 | -20 | -0.5% | 1,045,700 |
| 2010/05/26 | 3,825 | 3,880 | 3,800 | 3,865 | +40 | +1% | 692,000 |
| 2010/05/25 | 3,870 | 3,875 | 3,820 | 3,825 | -50 | -1.3% | 302,200 |
| 2010/05/24 | 3,885 | 3,900 | 3,840 | 3,875 | -10 | -0.3% | 396,600 |
| 2010/05/21 | 3,935 | 3,960 | 3,865 | 3,885 | -120 | -3% | 517,400 |
| 2010/05/20 | 4,060 | 4,070 | 3,990 | 4,005 | -85 | -2.1% | 565,100 |
| 2010/05/19 | 4,090 | 4,115 | 4,055 | 4,090 | -40 | -1% | 382,500 |
| 2010/05/18 | 4,090 | 4,185 | 4,085 | 4,130 | +50 | +1.2% | 403,600 |
| 2010/05/17 | 4,065 | 4,120 | 4,055 | 4,080 | -55 | -1.3% | 400,600 |
| 2010/05/14 | 4,120 | 4,145 | 4,110 | 4,135 | ±0 | ±0% | 386,000 |
| 2010/05/13 | 4,170 | 4,180 | 4,100 | 4,135 | -25 | -0.6% | 402,800 |
| 2010/05/12 | 4,125 | 4,185 | 4,115 | 4,160 | +45 | +1.1% | 476,300 |
| 2010/05/11 | 4,110 | 4,170 | 4,060 | 4,115 | +50 | +1.2% | 500,100 |
| 2010/05/10 | 4,015 | 4,075 | 4,010 | 4,065 | -20 | -0.5% | 368,600 |
| 2010/05/07 | 4,045 | 4,095 | 4,010 | 4,085 | -30 | -0.7% | 471,100 |
| 2010/05/06 | 4,150 | 4,150 | 4,100 | 4,115 | -45 | -1.1% | 362,000 |
| 2010/04/30 | 4,140 | 4,185 | 4,135 | 4,160 | +45 | +1.1% | 462,800 |
| 2010/04/28 | 4,105 | 4,125 | 4,100 | 4,115 | -25 | -0.6% | 359,600 |
| 2010/04/27 | 4,145 | 4,150 | 4,105 | 4,140 | -40 | -1% | 402,900 |
| 2010/04/26 | 4,220 | 4,220 | 4,155 | 4,180 | -40 | -0.9% | 445,800 |
| 2010/04/23 | 4,200 | 4,220 | 4,175 | 4,220 | +40 | +1% | 350,100 |
| 2010/04/22 | 4,155 | 4,205 | 4,135 | 4,180 | +95 | +2.3% | 838,800 |
| 2010/04/21 | 4,105 | 4,110 | 4,055 | 4,085 | +15 | +0.4% | 269,700 |
| 2010/04/20 | 4,025 | 4,095 | 4,015 | 4,070 | +35 | +0.9% | 309,700 |
| 2010/04/19 | 4,060 | 4,060 | 4,005 | 4,035 | -35 | -0.9% | 280,400 |
| 2010/04/16 | 4,070 | 4,090 | 4,055 | 4,070 | +5 | +0.1% | 295,700 |
| 2010/04/15 | 4,110 | 4,115 | 4,050 | 4,065 | -60 | -1.5% | 914,700 |
| 2010/04/14 | 4,145 | 4,150 | 4,090 | 4,125 | -10 | -0.2% | 355,000 |
| 2010/04/13 | 4,120 | 4,135 | 4,090 | 4,135 | +5 | +0.1% | 567,900 |
| 2010/04/12 | 4,120 | 4,140 | 4,080 | 4,130 | +55 | +1.3% | 514,800 |
3401～
3450
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
