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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,465 | 2,542.5 | 2,455.5 | 2,541.5 | +76.5 | +3.1% | 1,608,000 |
| 2024/05/09 | 2,465.5 | 2,519 | 2,463 | 2,465 | +6 | +0.2% | 1,629,600 |
| 2024/05/08 | 2,440 | 2,460.5 | 2,425.5 | 2,459 | +18 | +0.7% | 1,554,200 |
| 2024/05/07 | 2,465 | 2,497.5 | 2,429.5 | 2,441 | -59 | -2.4% | 2,507,000 |
| 2024/05/02 | 2,505.5 | 2,518.5 | 2,485.5 | 2,500 | -11.5 | -0.5% | 1,487,600 |
| 2024/05/01 | 2,532 | 2,540.5 | 2,474.5 | 2,511.5 | -44 | -1.7% | 2,716,300 |
| 2024/04/30 | 2,505.5 | 2,564.5 | 2,495 | 2,555.5 | +80.5 | +3.3% | 3,091,900 |
| 2024/04/26 | 2,474.5 | 2,496 | 2,450.5 | 2,475 | -20 | -0.8% | 5,058,900 |
| 2024/04/25 | 2,561.5 | 2,561.5 | 2,494.5 | 2,495 | -69.5 | -2.7% | 2,372,600 |
| 2024/04/24 | 2,550 | 2,597.5 | 2,534.5 | 2,564.5 | +44 | +1.7% | 3,332,800 |
| 2024/04/23 | 2,483 | 2,520.5 | 2,446.5 | 2,520.5 | +65 | +2.6% | 2,757,800 |
| 2024/04/22 | 2,456 | 2,475.5 | 2,431.5 | 2,455.5 | +17 | +0.7% | 2,828,700 |
| 2024/04/19 | 2,425 | 2,449 | 2,362 | 2,438.5 | +29.5 | +1.2% | 3,248,800 |
| 2024/04/18 | 2,349 | 2,421 | 2,328 | 2,409 | +71.5 | +3.1% | 3,802,700 |
| 2024/04/17 | 2,316 | 2,347.5 | 2,247 | 2,337.5 | +28 | +1.2% | 4,753,200 |
| 2024/04/16 | 2,351 | 2,392 | 2,290.5 | 2,309.5 | -90 | -3.8% | 4,840,500 |
| 2024/04/15 | 2,540 | 2,599 | 2,384 | 2,399.5 | -98 | -3.9% | 8,586,200 |
| 2024/04/12 | 2,540 | 2,582.5 | 2,483.5 | 2,497.5 | -64 | -2.5% | 5,334,300 |
| 2024/04/11 | 2,514 | 2,570 | 2,514 | 2,561.5 | +28.5 | +1.1% | 2,599,400 |
| 2024/04/10 | 2,568.5 | 2,594 | 2,513 | 2,533 | -35.5 | -1.4% | 2,662,100 |
| 2024/04/09 | 2,554.5 | 2,572 | 2,500.5 | 2,568.5 | -11 | -0.4% | 2,751,900 |
| 2024/04/08 | 2,530 | 2,594 | 2,518.5 | 2,579.5 | +63.5 | +2.5% | 3,612,100 |
| 2024/04/05 | 2,476 | 2,516.5 | 2,472 | 2,516 | +6 | +0.2% | 1,952,600 |
| 2024/04/04 | 2,486.5 | 2,529.5 | 2,481 | 2,510 | +35 | +1.4% | 2,602,700 |
| 2024/04/03 | 2,485 | 2,552 | 2,441 | 2,475 | +68.5 | +2.8% | 5,988,400 |
| 2024/04/02 | 2,439 | 2,449 | 2,392.5 | 2,406.5 | -57.5 | -2.3% | 2,316,000 |
| 2024/04/01 | 2,550.5 | 2,552 | 2,464 | 2,464 | -60 | -2.4% | 2,295,100 |
| 2024/03/29 | 2,449 | 2,529.5 | 2,442 | 2,524 | +53 | +2.1% | 2,124,700 |
| 2024/03/28 | 2,466.5 | 2,542 | 2,465 | 2,471 | +10 | +0.4% | 3,330,300 |
| 2024/03/27 | 2,392 | 2,500 | 2,390.5 | 2,461 | +69 | +2.9% | 3,545,300 |
| 2024/03/26 | 2,393 | 2,407 | 2,356.5 | 2,392 | -1.5 | -0.1% | 1,879,100 |
| 2024/03/25 | 2,390 | 2,413.5 | 2,372 | 2,393.5 | +3 | +0.1% | 1,769,200 |
| 2024/03/22 | 2,430 | 2,435.5 | 2,359 | 2,390.5 | -37.5 | -1.5% | 2,248,100 |
| 2024/03/21 | 2,385 | 2,440 | 2,372.5 | 2,428 | +61 | +2.6% | 2,640,400 |
| 2024/03/19 | 2,324 | 2,377.5 | 2,323 | 2,367 | +47 | +2% | 2,071,500 |
| 2024/03/18 | 2,300 | 2,323.5 | 2,279.5 | 2,320 | +14.5 | +0.6% | 2,482,100 |
| 2024/03/15 | 2,250 | 2,308.5 | 2,242.5 | 2,305.5 | +23 | +1% | 2,110,500 |
| 2024/03/14 | 2,250 | 2,304.5 | 2,243.5 | 2,282.5 | +56.5 | +2.5% | 3,744,000 |
| 2024/03/13 | 2,242 | 2,254.5 | 2,219 | 2,226 | +2 | +0.1% | 2,844,800 |
| 2024/03/12 | 2,294 | 2,296.5 | 2,183.5 | 2,224 | -91.5 | -4% | 4,485,700 |
| 2024/03/11 | 2,344 | 2,366.5 | 2,289 | 2,315.5 | -74.5 | -3.1% | 2,767,100 |
| 2024/03/08 | 2,385 | 2,397 | 2,364 | 2,390 | -15 | -0.6% | 2,113,800 |
| 2024/03/07 | 2,421 | 2,457.5 | 2,386 | 2,405 | -16 | -0.7% | 2,259,500 |
| 2024/03/06 | 2,400 | 2,426 | 2,387 | 2,421 | +38 | +1.6% | 2,299,700 |
| 2024/03/05 | 2,399.5 | 2,418 | 2,362.5 | 2,383 | -61 | -2.5% | 4,551,300 |
| 2024/03/04 | 2,398 | 2,457 | 2,380.5 | 2,444 | +36 | +1.5% | 3,168,800 |
| 2024/03/01 | 2,359.5 | 2,410.5 | 2,343 | 2,408 | +44 | +1.9% | 4,103,800 |
| 2024/02/29 | 2,308 | 2,364 | 2,298 | 2,364 | +54.5 | +2.4% | 2,951,200 |
| 2024/02/28 | 2,310 | 2,322 | 2,287 | 2,309.5 | -5 | -0.2% | 1,717,300 |
| 2024/02/27 | 2,310 | 2,330 | 2,292 | 2,314.5 | +20.5 | +0.9% | 3,253,800 |
1～
50
件表示中 / 3452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 | 254,100円 | +10.1% | +27.2% | 1.57% | 20.38倍 | 2.38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 |
| マクドナルド | 678,000円 | +6.3% | +9.2% | 0.62% | 33.39倍 | 3.98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 |
| ＡＢＣ マート | 322,500円 | +6.3% | +3.2% | 2.05% | 19.82倍 | 2.35倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| しまむら | 771,200円 | +3.9% | +1.7% | 2.46% | 14.10倍 | 1.20倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| コスモス薬品 | 1,365,500円 | +10.7% | +0.3% | 0.88% | 22.74倍 | 2.45倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
市場注目の銘柄
チャート関連のコラム
