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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,270 | 5,298 | 5,230 | 5,237 | +49 | +0.9% | 2,634,700 |
| 2025/05/20 | 5,238 | 5,263 | 5,121 | 5,188 | -77 | -1.5% | 3,017,600 |
| 2025/05/19 | 5,264 | 5,276 | 5,197 | 5,265 | +51 | +1% | 2,867,900 |
| 2025/05/16 | 5,238 | 5,250 | 5,161 | 5,214 | +21 | +0.4% | 3,016,400 |
| 2025/05/15 | 5,081 | 5,211 | 5,022 | 5,193 | +67 | +1.3% | 3,092,200 |
| 2025/05/14 | 4,952 | 5,163 | 4,932 | 5,126 | +201 | +4.1% | 5,714,500 |
| 2025/05/13 | 4,889 | 4,936 | 4,820 | 4,925 | +36 | +0.7% | 3,709,300 |
| 2025/05/12 | 4,937 | 4,947 | 4,758 | 4,889 | -31 | -0.6% | 3,744,900 |
| 2025/05/09 | 4,931 | 4,965 | 4,865 | 4,920 | +20 | +0.4% | 3,429,800 |
| 2025/05/08 | 5,033 | 5,053 | 4,886 | 4,900 | -131 | -2.6% | 3,721,200 |
| 2025/05/07 | 4,996 | 5,171 | 4,996 | 5,031 | +262 | +5.5% | 8,973,600 |
| 2025/05/02 | 4,640 | 4,784 | 4,628 | 4,769 | +106 | +2.3% | 4,062,100 |
| 2025/05/01 | 4,908 | 4,910 | 4,646 | 4,663 | -187 | -3.9% | 4,516,100 |
| 2025/04/30 | 4,940 | 4,948 | 4,835 | 4,850 | -80 | -1.6% | 5,492,100 |
| 2025/04/28 | 4,607 | 4,943 | 4,585 | 4,930 | +304 | +6.6% | 8,891,800 |
| 2025/04/25 | 4,560 | 4,660 | 4,516 | 4,626 | +56 | +1.2% | 4,238,300 |
| 2025/04/24 | 4,799 | 4,809 | 4,551 | 4,570 | -220 | -4.6% | 5,907,700 |
| 2025/04/23 | 4,830 | 4,877 | 4,775 | 4,790 | -34 | -0.7% | 4,997,400 |
| 2025/04/22 | 4,913 | 4,934 | 4,808 | 4,824 | -118 | -2.4% | 5,516,700 |
| 2025/04/21 | 4,875 | 4,972 | 4,845 | 4,942 | +32 | +0.7% | 6,253,700 |
| 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 |
51～
100
件表示中 / 3753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 | 717,000円 | +17.3% | +20.1% | 0.61% | 40.46倍 | 5.96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 | 483,300円 | +3.6% | +11.5% | 0.85% | 111.51倍 | 4.25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 | 506,900円 | +6.0% | +1.4% | 0.67% | 33.63倍 | 5.28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 | 1,294,500円 | +6.4% | +16.6% | 1.19% | 15.56倍 | 1.62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 | 270,400円 | +13.9% | +15.3% | 1.15% | 44.36倍 | 12.96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
