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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,705 | 4,945 | 4,694 | 4,910 | +230 | +4.9% | 7,855,400 |
| 2025/04/17 | 4,640 | 4,707 | 4,561 | 4,680 | +66 | +1.4% | 5,692,500 |
| 2025/04/16 | 4,610 | 4,674 | 4,555 | 4,614 | +89 | +2% | 7,391,100 |
| 2025/04/15 | 4,309 | 4,534 | 4,272 | 4,525 | +203 | +4.7% | 7,968,600 |
| 2025/04/14 | 4,134 | 4,453 | 4,070 | 4,322 | -92 | -2.1% | 11,397,300 |
| 2025/04/11 | 4,344 | 4,414 | 4,270 | 4,414 | -70 | -1.6% | 5,147,300 |
| 2025/04/10 | 4,350 | 4,495 | 4,322 | 4,484 | +316 | +7.6% | 5,677,900 |
| 2025/04/09 | 4,226 | 4,260 | 4,076 | 4,168 | -65 | -1.5% | 4,405,600 |
| 2025/04/08 | 4,090 | 4,254 | 4,062 | 4,233 | +259 | +6.5% | 3,670,700 |
| 2025/04/07 | 3,830 | 4,040 | 3,830 | 3,974 | -205 | -4.9% | 4,340,400 |
| 2025/04/04 | 4,203 | 4,303 | 4,112 | 4,179 | -94 | -2.2% | 3,855,600 |
| 2025/04/03 | 3,996 | 4,283 | 3,993 | 4,273 | +166 | +4% | 5,855,900 |
| 2025/04/02 | 4,117 | 4,127 | 4,051 | 4,107 | +10 | +0.2% | 2,162,300 |
| 2025/04/01 | 4,100 | 4,135 | 4,063 | 4,097 | +36 | +0.9% | 2,338,400 |
| 2025/03/31 | 3,994 | 4,104 | 3,981 | 4,061 | -73 | -1.8% | 3,087,400 |
| 2025/03/28 | 4,200 | 4,210 | 4,120 | 4,134 | -15 | -0.4% | 2,038,200 |
| 2025/03/27 | 4,169 | 4,189 | 4,118 | 4,149 | -62 | -1.5% | 2,364,400 |
| 2025/03/26 | 4,174 | 4,211 | 4,153 | 4,211 | +38 | +0.9% | 2,016,100 |
| 2025/03/25 | 4,185 | 4,285 | 4,140 | 4,173 | +52 | +1.3% | 3,899,100 |
| 2025/03/24 | 3,977 | 4,133 | 3,963 | 4,121 | +167 | +4.2% | 2,611,900 |
| 2025/03/21 | 4,012 | 4,044 | 3,954 | 3,954 | -58 | -1.4% | 2,639,600 |
| 2025/03/19 | 4,020 | 4,036 | 3,943 | 4,012 | +6 | +0.1% | 2,374,300 |
| 2025/03/18 | 3,956 | 4,022 | 3,934 | 4,006 | +106 | +2.7% | 2,397,100 |
| 2025/03/17 | 3,900 | 3,933 | 3,851 | 3,900 | ±0 | ±0% | 2,367,800 |
| 2025/03/14 | 3,784 | 3,911 | 3,734 | 3,900 | +153 | +4.1% | 3,774,200 |
| 2025/03/13 | 3,818 | 3,869 | 3,747 | 3,747 | +36 | +1% | 3,853,100 |
| 2025/03/12 | 3,597 | 3,790 | 3,594 | 3,711 | +146 | +4.1% | 4,414,600 |
| 2025/03/11 | 3,326 | 3,565 | 3,310 | 3,565 | +58 | +1.7% | 6,117,200 |
| 2025/03/10 | 3,792 | 3,798 | 3,503 | 3,507 | -316 | -8.3% | 6,410,700 |
| 2025/03/07 | 3,878 | 3,949 | 3,810 | 3,823 | -77 | -2% | 2,524,100 |
| 2025/03/06 | 3,890 | 3,918 | 3,856 | 3,900 | +13 | +0.3% | 1,468,200 |
| 2025/03/05 | 3,901 | 3,935 | 3,864 | 3,887 | -13 | -0.3% | 2,184,300 |
| 2025/03/04 | 3,980 | 3,989 | 3,876 | 3,900 | -144 | -3.6% | 2,249,400 |
| 2025/03/03 | 3,989 | 4,075 | 3,981 | 4,044 | +91 | +2.3% | 2,659,500 |
| 2025/02/28 | 4,102 | 4,123 | 3,934 | 3,953 | -164 | -4% | 2,444,800 |
| 2025/02/27 | 4,082 | 4,130 | 4,060 | 4,117 | +35 | +0.9% | 1,496,900 |
| 2025/02/26 | 4,122 | 4,129 | 4,028 | 4,082 | -21 | -0.5% | 2,190,600 |
| 2025/02/25 | 4,090 | 4,130 | 4,021 | 4,103 | -35 | -0.8% | 2,988,200 |
| 2025/02/21 | 3,960 | 4,180 | 3,949 | 4,138 | +218 | +5.6% | 4,293,500 |
| 2025/02/20 | 3,895 | 3,970 | 3,802 | 3,920 | +1 | ±0% | 3,077,900 |
| 2025/02/19 | 3,966 | 3,982 | 3,912 | 3,919 | -63 | -1.6% | 1,703,200 |
| 2025/02/18 | 4,044 | 4,044 | 3,955 | 3,982 | -48 | -1.2% | 1,195,000 |
| 2025/02/17 | 4,050 | 4,067 | 4,014 | 4,030 | +17 | +0.4% | 991,800 |
| 2025/02/14 | 4,080 | 4,091 | 4,000 | 4,013 | -62 | -1.5% | 1,514,500 |
| 2025/02/13 | 4,025 | 4,075 | 3,981 | 4,075 | +71 | +1.8% | 1,751,700 |
| 2025/02/12 | 4,042 | 4,066 | 3,995 | 4,004 | -3 | -0.1% | 2,012,500 |
| 2025/02/10 | 3,900 | 4,014 | 3,896 | 4,007 | +92 | +2.3% | 1,287,000 |
| 2025/02/07 | 3,976 | 4,000 | 3,915 | 3,915 | -61 | -1.5% | 1,689,400 |
| 2025/02/06 | 4,035 | 4,044 | 3,975 | 3,976 | -53 | -1.3% | 1,818,800 |
| 2025/02/05 | 4,060 | 4,074 | 4,007 | 4,029 | +20 | +0.5% | 2,190,800 |
1～
50
件表示中 / 3683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 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08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 |
| ＭｏｎｏｔａＲＯ | 286,000円 | +13.9% | +15.3% | 1.08% | 46.92倍 | 13.71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 |
| ゼンショーＨＤ | 880,800円 | +11.8% | +20.8% | 0.79% | 38.07倍 | 7.35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 |
| ＺＯＺＯ | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47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 | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09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
