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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,753 | 1,762 | 1,728 | 1,745 | +9 | +0.5% | 1,753,000 |
| 2022/02/09 | 1,757 | 1,761 | 1,722 | 1,736 | -8 | -0.5% | 1,549,200 |
| 2022/02/08 | 1,750 | 1,764 | 1,727 | 1,744 | -19 | -1.1% | 1,937,600 |
| 2022/02/07 | 1,749 | 1,766 | 1,732 | 1,763 | -5 | -0.3% | 1,882,200 |
| 2022/02/04 | 1,731 | 1,778 | 1,730 | 1,768 | +36 | +2.1% | 2,861,100 |
| 2022/02/03 | 1,701 | 1,747 | 1,695 | 1,732 | +14 | +0.8% | 3,466,500 |
| 2022/02/02 | 1,694 | 1,740 | 1,684 | 1,718 | +64 | +3.9% | 4,247,400 |
| 2022/02/01 | 1,666 | 1,688 | 1,649 | 1,654 | +18 | +1.1% | 2,601,700 |
| 2022/01/31 | 1,586 | 1,643 | 1,581 | 1,636 | +55 | +3.5% | 2,727,000 |
| 2022/01/28 | 1,580 | 1,593 | 1,547 | 1,581 | +28 | +1.8% | 2,597,600 |
| 2022/01/27 | 1,578 | 1,619 | 1,533 | 1,553 | -63 | -3.9% | 4,139,000 |
| 2022/01/26 | 1,594 | 1,629 | 1,582 | 1,616 | +36 | +2.3% | 3,705,700 |
| 2022/01/25 | 1,570 | 1,585 | 1,549 | 1,580 | +19 | +1.2% | 3,089,600 |
| 2022/01/24 | 1,504 | 1,569 | 1,500 | 1,561 | +62 | +4.1% | 3,577,000 |
| 2022/01/21 | 1,508 | 1,523 | 1,475 | 1,499 | -36 | -2.3% | 3,235,800 |
| 2022/01/20 | 1,523 | 1,545 | 1,497 | 1,535 | +5 | +0.3% | 3,485,500 |
| 2022/01/19 | 1,569 | 1,586 | 1,525 | 1,530 | -64 | -4% | 3,972,500 |
| 2022/01/18 | 1,630 | 1,634 | 1,587 | 1,594 | -22 | -1.4% | 2,482,200 |
| 2022/01/17 | 1,625 | 1,640 | 1,614 | 1,616 | -12 | -0.7% | 1,596,700 |
| 2022/01/14 | 1,655 | 1,656 | 1,615 | 1,628 | -29 | -1.8% | 2,467,600 |
| 2022/01/13 | 1,678 | 1,690 | 1,636 | 1,657 | -22 | -1.3% | 2,652,100 |
| 2022/01/12 | 1,668 | 1,696 | 1,662 | 1,679 | +33 | +2% | 2,876,000 |
| 2022/01/11 | 1,658 | 1,668 | 1,596 | 1,646 | -78 | -4.5% | 7,495,300 |
| 2022/01/07 | 1,752 | 1,752 | 1,700 | 1,724 | -2 | -0.1% | 3,248,000 |
| 2022/01/06 | 1,763 | 1,775 | 1,717 | 1,726 | -35 | -2% | 3,065,900 |
| 2022/01/05 | 1,793 | 1,796 | 1,751 | 1,761 | -14 | -0.8% | 2,069,000 |
| 2022/01/04 | 1,762 | 1,779 | 1,742 | 1,775 | +21 | +1.2% | 2,251,500 |
| 2021/12/30 | 1,756 | 1,768 | 1,727 | 1,754 | +3 | +0.2% | 1,667,100 |
| 2021/12/29 | 1,735 | 1,772 | 1,735 | 1,751 | +11 | +0.6% | 2,157,300 |
| 2021/12/28 | 1,737 | 1,745 | 1,725 | 1,740 | +12 | +0.7% | 2,243,200 |
| 2021/12/27 | 1,740 | 1,742 | 1,708 | 1,728 | -28 | -1.6% | 2,662,500 |
| 2021/12/24 | 1,780 | 1,789 | 1,743 | 1,756 | -20 | -1.1% | 1,578,900 |
| 2021/12/23 | 1,792 | 1,796 | 1,767 | 1,776 | +5 | +0.3% | 1,357,700 |
| 2021/12/22 | 1,776 | 1,791 | 1,761 | 1,771 | -4 | -0.2% | 1,741,600 |
| 2021/12/21 | 1,749 | 1,786 | 1,749 | 1,775 | +25 | +1.4% | 2,457,100 |
| 2021/12/20 | 1,749 | 1,769 | 1,734 | 1,750 | -24 | -1.4% | 2,596,700 |
| 2021/12/17 | 1,800 | 1,816 | 1,760 | 1,774 | -59 | -3.2% | 3,914,400 |
| 2021/12/16 | 1,825 | 1,841 | 1,818 | 1,833 | +8 | +0.4% | 1,239,000 |
| 2021/12/15 | 1,826 | 1,847 | 1,821 | 1,825 | +10 | +0.6% | 1,133,100 |
| 2021/12/14 | 1,829 | 1,832 | 1,804 | 1,815 | -13 | -0.7% | 1,587,800 |
| 2021/12/13 | 1,835 | 1,860 | 1,827 | 1,828 | +8 | +0.4% | 1,740,900 |
| 2021/12/10 | 1,846 | 1,847 | 1,805 | 1,820 | -30 | -1.6% | 2,297,700 |
| 2021/12/09 | 1,855 | 1,873 | 1,843 | 1,850 | -13 | -0.7% | 1,693,600 |
| 2021/12/08 | 1,882 | 1,889 | 1,840 | 1,863 | +21 | +1.1% | 3,042,200 |
| 2021/12/07 | 1,780 | 1,846 | 1,774 | 1,842 | +92 | +5.3% | 4,637,100 |
| 2021/12/06 | 1,715 | 1,765 | 1,706 | 1,750 | ±0 | ±0% | 4,277,800 |
| 2021/12/03 | 1,749 | 1,764 | 1,723 | 1,750 | -16 | -0.9% | 4,418,500 |
| 2021/12/02 | 1,769 | 1,780 | 1,742 | 1,766 | -25 | -1.4% | 3,426,800 |
| 2021/12/01 | 1,800 | 1,814 | 1,777 | 1,791 | -44 | -2.4% | 5,515,300 |
| 2021/11/30 | 1,900 | 1,921 | 1,835 | 1,835 | -62 | -3.3% | 4,556,400 |
851～
900
件表示中 / 3754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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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 |
| イオン | 510,000円 | +3.6% | +11.5% | 0.80% | 117.67倍 | 4.49倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 513,100円 | +6.0% | +1.4% | 0.66% | 34.05倍 | 5.35倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73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 |
市場注目の銘柄
チャート関連のコラム
