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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,130 | 3,176 | 3,121 | 3,150 | +31 | +1% | 2,491,100 |
| 2024/12/02 | 3,069 | 3,131 | 3,033 | 3,119 | +49 | +1.6% | 2,059,300 |
| 2024/11/29 | 3,039 | 3,111 | 3,035 | 3,070 | +28 | +0.9% | 2,341,700 |
| 2024/11/28 | 3,022 | 3,055 | 3,018 | 3,042 | +4 | +0.1% | 1,565,100 |
| 2024/11/27 | 2,996.5 | 3,042 | 2,966.5 | 3,038 | +25 | +0.8% | 2,013,300 |
| 2024/11/26 | 3,044 | 3,063 | 2,990 | 3,013 | -23 | -0.8% | 2,038,600 |
| 2024/11/25 | 3,050 | 3,067 | 3,026 | 3,036 | +11 | +0.4% | 1,825,000 |
| 2024/11/22 | 3,021 | 3,033 | 2,982 | 3,025 | +25 | +0.8% | 1,764,700 |
| 2024/11/21 | 3,001 | 3,012 | 2,973.5 | 3,000 | -23 | -0.8% | 2,437,300 |
| 2024/11/20 | 2,999 | 3,035 | 2,982.5 | 3,023 | +9 | +0.3% | 2,334,100 |
| 2024/11/19 | 2,971.5 | 3,027 | 2,931 | 3,014 | +76 | +2.6% | 3,728,900 |
| 2024/11/18 | 2,800 | 2,992.5 | 2,799 | 2,938 | +153 | +5.5% | 8,533,500 |
| 2024/11/15 | 2,774.5 | 2,804 | 2,766.5 | 2,785 | +1.5 | +0.1% | 2,014,100 |
| 2024/11/14 | 2,795 | 2,805.5 | 2,752.5 | 2,783.5 | -16.5 | -0.6% | 3,425,000 |
| 2024/11/13 | 2,785 | 2,835 | 2,767.5 | 2,800 | +45 | +1.6% | 4,069,300 |
| 2024/11/12 | 2,740 | 2,794 | 2,721 | 2,755 | +45 | +1.7% | 4,974,900 |
| 2024/11/11 | 2,678 | 2,710 | 2,669.5 | 2,710 | +31.5 | +1.2% | 2,382,200 |
| 2024/11/08 | 2,676 | 2,698.5 | 2,653 | 2,678.5 | +47 | +1.8% | 3,277,100 |
| 2024/11/07 | 2,653 | 2,677 | 2,585 | 2,631.5 | -2.5 | -0.1% | 2,822,400 |
| 2024/11/06 | 2,629.5 | 2,716.5 | 2,610 | 2,634 | +62.5 | +2.4% | 6,348,600 |
| 2024/11/05 | 2,499 | 2,571.5 | 2,493 | 2,571.5 | +103.5 | +4.2% | 3,451,600 |
| 2024/11/01 | 2,470 | 2,522 | 2,465 | 2,468 | -44 | -1.8% | 2,705,800 |
| 2024/10/31 | 2,480 | 2,513.5 | 2,460.5 | 2,512 | +45 | +1.8% | 3,385,800 |
| 2024/10/30 | 2,458 | 2,483.5 | 2,441 | 2,467 | +40 | +1.6% | 4,005,900 |
| 2024/10/29 | 2,382.5 | 2,451 | 2,372 | 2,427 | +51 | +2.1% | 3,360,200 |
| 2024/10/28 | 2,330 | 2,399 | 2,325.5 | 2,376 | +32.5 | +1.4% | 2,687,600 |
| 2024/10/25 | 2,350 | 2,364.5 | 2,314 | 2,343.5 | -10.5 | -0.4% | 2,709,700 |
| 2024/10/24 | 2,350 | 2,390 | 2,324 | 2,354 | -8.5 | -0.4% | 3,791,100 |
| 2024/10/23 | 2,432 | 2,443.5 | 2,360.5 | 2,362.5 | -92.5 | -3.8% | 4,471,000 |
| 2024/10/22 | 2,533 | 2,534.5 | 2,420 | 2,455 | -65 | -2.6% | 4,938,900 |
| 2024/10/21 | 2,542.5 | 2,543 | 2,505 | 2,520 | -23 | -0.9% | 2,389,100 |
| 2024/10/18 | 2,577 | 2,587.5 | 2,533.5 | 2,543 | -38.5 | -1.5% | 2,981,800 |
| 2024/10/17 | 2,610 | 2,619 | 2,562 | 2,581.5 | -18.5 | -0.7% | 2,635,200 |
| 2024/10/16 | 2,630 | 2,633 | 2,581 | 2,600 | -73 | -2.7% | 4,613,000 |
| 2024/10/15 | 2,689.5 | 2,783 | 2,657.5 | 2,673 | -37 | -1.4% | 7,984,800 |
| 2024/10/11 | 2,736 | 2,737.5 | 2,694 | 2,710 | -12.5 | -0.5% | 3,209,400 |
| 2024/10/10 | 2,743 | 2,750 | 2,697 | 2,722.5 | -32 | -1.2% | 2,344,800 |
| 2024/10/09 | 2,760 | 2,774.5 | 2,731 | 2,754.5 | +13.5 | +0.5% | 2,159,400 |
| 2024/10/08 | 2,765 | 2,768 | 2,721 | 2,741 | -47 | -1.7% | 2,784,700 |
| 2024/10/07 | 2,749 | 2,793 | 2,716 | 2,788 | +82 | +3% | 4,346,500 |
| 2024/10/04 | 2,695 | 2,734.5 | 2,691.5 | 2,706 | +31 | +1.2% | 3,150,100 |
| 2024/10/03 | 2,680 | 2,713.5 | 2,653.5 | 2,675 | +75 | +2.9% | 3,467,700 |
| 2024/10/02 | 2,607 | 2,640 | 2,585 | 2,600 | -29 | -1.1% | 3,237,800 |
| 2024/10/01 | 2,607 | 2,676 | 2,606 | 2,629 | -5 | -0.2% | 4,199,100 |
| 2024/09/30 | 2,690 | 2,749 | 2,634 | 2,634 | -148 | -5.3% | 24,623,400 |
| 2024/09/27 | 2,750 | 2,798.5 | 2,728 | 2,782 | +29.5 | +1.1% | 6,299,200 |
| 2024/09/26 | 2,670 | 2,752.5 | 2,663.5 | 2,752.5 | +105 | +4% | 4,552,700 |
| 2024/09/25 | 2,608.5 | 2,654.5 | 2,563.5 | 2,647.5 | +42 | +1.6% | 3,683,300 |
| 2024/09/24 | 2,637 | 2,641.5 | 2,594 | 2,605.5 | -13 | -0.5% | 2,597,200 |
| 2024/09/20 | 2,611 | 2,639.5 | 2,576 | 2,618.5 | +25 | +1% | 4,336,100 |
1～
50
件表示中 / 3593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 | 315,000円 | +10.9% | -5.0% | 1.27% | 21.95倍 | 2.85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 | 268,900円 | +12.7% | +13.6% | 0.71% | 53.25倍 | 14.06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 |
| マツキヨココカラ | 216,200円 | +2.7% | +1.2% | 1.94% | 16.62倍 | 1.74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 |
| ミツコシイセタン | 222,300円 | +3.7% | +28.6% | 2.16% | 14.17倍 | 1.37倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マクドナルド | 620,000円 | +6.3% | +9.2% | 0.68% | 30.53倍 | 3.49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
