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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 4,085 | 4,098 | 3,983 | 4,009 | -69 | -1.7% | 2,611,600 |
| 2025/02/03 | 4,123 | 4,125 | 4,032 | 4,078 | -44 | -1.1% | 2,536,100 |
| 2025/01/31 | 4,081 | 4,125 | 4,071 | 4,122 | +31 | +0.8% | 1,964,400 |
| 2025/01/30 | 4,055 | 4,114 | 4,051 | 4,091 | +11 | +0.3% | 1,660,500 |
| 2025/01/29 | 4,015 | 4,080 | 3,999 | 4,080 | +71 | +1.8% | 1,763,400 |
| 2025/01/28 | 3,971 | 4,045 | 3,971 | 4,009 | +49 | +1.2% | 2,790,900 |
| 2025/01/27 | 3,935 | 3,989 | 3,923 | 3,960 | +41 | +1% | 2,800,000 |
| 2025/01/24 | 3,855 | 3,945 | 3,855 | 3,919 | +74 | +1.9% | 3,463,300 |
| 2025/01/23 | 3,785 | 3,858 | 3,773 | 3,845 | +85 | +2.3% | 2,237,500 |
| 2025/01/22 | 3,714 | 3,777 | 3,691 | 3,760 | +51 | +1.4% | 2,294,000 |
| 2025/01/21 | 3,733 | 3,769 | 3,680 | 3,709 | +5 | +0.1% | 1,655,400 |
| 2025/01/20 | 3,760 | 3,765 | 3,697 | 3,704 | -24 | -0.6% | 1,689,300 |
| 2025/01/17 | 3,690 | 3,741 | 3,658 | 3,728 | +42 | +1.1% | 2,115,200 |
| 2025/01/16 | 3,694 | 3,755 | 3,679 | 3,686 | +10 | +0.3% | 2,431,100 |
| 2025/01/15 | 3,673 | 3,781 | 3,657 | 3,676 | -24 | -0.6% | 3,570,500 |
| 2025/01/14 | 3,815 | 3,867 | 3,671 | 3,700 | +165 | +4.7% | 9,459,500 |
| 2025/01/10 | 3,560 | 3,560 | 3,511 | 3,535 | -40 | -1.1% | 3,296,900 |
| 2025/01/09 | 3,555 | 3,605 | 3,546 | 3,575 | +9 | +0.3% | 1,975,800 |
| 2025/01/08 | 3,543 | 3,592 | 3,538 | 3,566 | -8 | -0.2% | 2,322,900 |
| 2025/01/07 | 3,558 | 3,592 | 3,555 | 3,574 | +24 | +0.7% | 1,511,400 |
| 2025/01/06 | 3,616 | 3,620 | 3,542 | 3,550 | -48 | -1.3% | 2,202,700 |
| 2024/12/30 | 3,620 | 3,620 | 3,573 | 3,598 | -29 | -0.8% | 1,703,400 |
| 2024/12/27 | 3,565 | 3,636 | 3,544 | 3,627 | +69 | +1.9% | 2,034,500 |
| 2024/12/26 | 3,473 | 3,564 | 3,452 | 3,558 | +84 | +2.4% | 1,953,200 |
| 2024/12/25 | 3,441 | 3,474 | 3,433 | 3,474 | +25 | +0.7% | 1,085,800 |
| 2024/12/24 | 3,460 | 3,475 | 3,426 | 3,449 | +12 | +0.3% | 833,100 |
| 2024/12/23 | 3,463 | 3,465 | 3,416 | 3,437 | -9 | -0.3% | 946,800 |
| 2024/12/20 | 3,475 | 3,475 | 3,429 | 3,446 | +31 | +0.9% | 1,426,300 |
| 2024/12/19 | 3,367 | 3,436 | 3,352 | 3,415 | +5 | +0.1% | 1,328,700 |
| 2024/12/18 | 3,438 | 3,442 | 3,399 | 3,410 | -45 | -1.3% | 1,544,000 |
| 2024/12/17 | 3,450 | 3,475 | 3,420 | 3,455 | -16 | -0.5% | 1,559,900 |
| 2024/12/16 | 3,446 | 3,482 | 3,431 | 3,471 | +18 | +0.5% | 1,399,900 |
| 2024/12/13 | 3,469 | 3,505 | 3,421 | 3,453 | -16 | -0.5% | 2,127,100 |
| 2024/12/12 | 3,487 | 3,534 | 3,463 | 3,469 | +50 | +1.5% | 3,054,200 |
| 2024/12/11 | 3,351 | 3,436 | 3,348 | 3,419 | +124 | +3.8% | 2,753,400 |
| 2024/12/10 | 3,320 | 3,335 | 3,261 | 3,295 | -22 | -0.7% | 1,593,500 |
| 2024/12/09 | 3,343 | 3,374 | 3,291 | 3,317 | -1 | ±0% | 1,677,700 |
| 2024/12/06 | 3,340 | 3,375 | 3,301 | 3,318 | -17 | -0.5% | 2,123,600 |
| 2024/12/05 | 3,370 | 3,384 | 3,309 | 3,335 | -38 | -1.1% | 2,789,100 |
| 2024/12/04 | 3,385 | 3,386 | 3,292 | 3,373 | +223 | +7.1% | 5,774,400 |
| 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 |
51～
100
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
