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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,335 | 2,338.5 | 2,286.5 | 2,296 | -17.5 | -0.8% | 2,520,500 |
| 2024/02/21 | 2,320 | 2,334 | 2,280.5 | 2,313.5 | -11.5 | -0.5% | 2,787,600 |
| 2024/02/20 | 2,375 | 2,386 | 2,325 | 2,325 | -48 | -2% | 3,378,100 |
| 2024/02/19 | 2,308 | 2,373 | 2,294.5 | 2,373 | +99.5 | +4.4% | 5,198,600 |
| 2024/02/16 | 2,227 | 2,283 | 2,217.5 | 2,273.5 | +65.5 | +3% | 4,050,900 |
| 2024/02/15 | 2,177.5 | 2,208.5 | 2,161 | 2,208 | +37 | +1.7% | 3,073,000 |
| 2024/02/14 | 2,142 | 2,176.5 | 2,132 | 2,171 | +16.5 | +0.8% | 3,698,600 |
| 2024/02/13 | 2,170.5 | 2,173 | 2,143.5 | 2,154.5 | -21 | -1% | 3,439,900 |
| 2024/02/09 | 2,131.5 | 2,184 | 2,124 | 2,175.5 | +54.5 | +2.6% | 3,386,900 |
| 2024/02/08 | 2,118.5 | 2,143 | 2,095 | 2,121 | +8 | +0.4% | 2,067,900 |
| 2024/02/07 | 2,105.5 | 2,129 | 2,087.5 | 2,113 | +16.5 | +0.8% | 3,914,300 |
| 2024/02/06 | 2,135 | 2,135.5 | 2,084 | 2,096.5 | -40.5 | -1.9% | 5,800,700 |
| 2024/02/05 | 2,203.5 | 2,209.5 | 2,137 | 2,137 | -116.5 | -5.2% | 8,074,300 |
| 2024/02/02 | 2,275 | 2,276.5 | 2,246 | 2,253.5 | ±0 | ±0% | 2,743,100 |
| 2024/02/01 | 2,285 | 2,316.5 | 2,253.5 | 2,253.5 | -49.5 | -2.1% | 3,188,800 |
| 2024/01/31 | 2,280.5 | 2,305.5 | 2,264 | 2,303 | +35 | +1.5% | 2,874,000 |
| 2024/01/30 | 2,270 | 2,280.5 | 2,232 | 2,268 | -10 | -0.4% | 3,722,500 |
| 2024/01/29 | 2,300 | 2,301 | 2,277.5 | 2,278 | -4 | -0.2% | 2,132,200 |
| 2024/01/26 | 2,319 | 2,324 | 2,278 | 2,282 | -46 | -2% | 3,116,000 |
| 2024/01/25 | 2,334.5 | 2,341.5 | 2,303 | 2,328 | -13 | -0.6% | 2,452,800 |
| 2024/01/24 | 2,348 | 2,355 | 2,313.5 | 2,341 | -36 | -1.5% | 3,880,900 |
| 2024/01/23 | 2,360 | 2,386 | 2,325 | 2,377 | +40 | +1.7% | 4,930,000 |
| 2024/01/22 | 2,352 | 2,367 | 2,331.5 | 2,337 | -16 | -0.7% | 2,869,500 |
| 2024/01/19 | 2,393 | 2,406 | 2,347.5 | 2,353 | -24.5 | -1% | 3,546,600 |
| 2024/01/18 | 2,388.5 | 2,393 | 2,361 | 2,377.5 | +39 | +1.7% | 3,629,300 |
| 2024/01/17 | 2,382 | 2,404 | 2,335 | 2,338.5 | -23 | -1% | 7,005,500 |
| 2024/01/16 | 2,444.5 | 2,449.5 | 2,331 | 2,361.5 | -118.5 | -4.8% | 8,422,700 |
| 2024/01/15 | 2,563 | 2,584 | 2,477.5 | 2,480 | -33 | -1.3% | 10,469,700 |
| 2024/01/12 | 2,460 | 2,526 | 2,438 | 2,513 | +52.5 | +2.1% | 5,357,600 |
| 2024/01/11 | 2,399 | 2,463.5 | 2,393 | 2,460.5 | +90.5 | +3.8% | 6,415,600 |
| 2024/01/10 | 2,372.5 | 2,381.5 | 2,339 | 2,370 | +17.5 | +0.7% | 2,752,800 |
| 2024/01/09 | 2,260 | 2,352.5 | 2,260 | 2,352.5 | +92 | +4.1% | 5,146,600 |
| 2024/01/05 | 2,313 | 2,313 | 2,238 | 2,260.5 | -52.5 | -2.3% | 5,079,000 |
| 2024/01/04 | 2,318.5 | 2,327 | 2,283 | 2,313 | -46.5 | -2% | 3,820,100 |
| 2023/12/29 | 2,366.5 | 2,396.5 | 2,349 | 2,359.5 | -19 | -0.8% | 2,317,800 |
| 2023/12/28 | 2,373 | 2,381 | 2,342 | 2,378.5 | -11.5 | -0.5% | 1,654,800 |
| 2023/12/27 | 2,343.5 | 2,403 | 2,343 | 2,390 | +52.5 | +2.2% | 3,570,600 |
| 2023/12/26 | 2,331 | 2,343 | 2,304.5 | 2,337.5 | +7 | +0.3% | 1,648,100 |
| 2023/12/25 | 2,307 | 2,334 | 2,286 | 2,330.5 | +24 | +1% | 1,502,900 |
| 2023/12/22 | 2,298.5 | 2,359.5 | 2,296 | 2,306.5 | +8.5 | +0.4% | 2,075,500 |
| 2023/12/21 | 2,309 | 2,335.5 | 2,292 | 2,298 | -43 | -1.8% | 2,197,200 |
| 2023/12/20 | 2,344 | 2,360 | 2,324 | 2,341 | -5.5 | -0.2% | 2,164,300 |
| 2023/12/19 | 2,330 | 2,346.5 | 2,303 | 2,346.5 | +12.5 | +0.5% | 2,249,900 |
| 2023/12/18 | 2,348 | 2,350 | 2,297.5 | 2,334 | -27 | -1.1% | 2,990,000 |
| 2023/12/15 | 2,331 | 2,362 | 2,312.5 | 2,361 | +56.5 | +2.5% | 3,562,000 |
| 2023/12/14 | 2,329.5 | 2,332 | 2,246 | 2,304.5 | -1 | ±0% | 3,860,100 |
| 2023/12/13 | 2,355 | 2,364 | 2,304.5 | 2,305.5 | -47.5 | -2% | 2,877,600 |
| 2023/12/12 | 2,281.5 | 2,367 | 2,274.5 | 2,353 | +121.5 | +5.4% | 6,199,600 |
| 2023/12/11 | 2,217 | 2,236 | 2,184.5 | 2,231.5 | +27.5 | +1.2% | 3,111,600 |
| 2023/12/08 | 2,220.5 | 2,236.5 | 2,168 | 2,204 | +0.5 | ±0% | 3,584,800 |
51～
100
件表示中 / 3451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 | 253,000円 | +10.1% | +27.2% | 1.58% | 20.29倍 | 2.37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 |
| ミツコシイセタン | 230,600円 | +8.1% | +79.9% | 1.39% | 21.63倍 | 1.52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 |
| ＡＢＣ マート | 321,100円 | +6.3% | +3.2% | 2.06% | 19.73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」 |
| コスモス薬品 | 1,374,000円 | +10.7% | +0.3% | 0.87% | 22.88倍 | 2.47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 |
| しまむら | 768,800円 | +3.9% | +1.7% | 2.47% | 14.06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 |
市場注目の銘柄
チャート関連のコラム
