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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 6,882 | 6,910 | 6,488 | 6,674 | -258 | -3.7% | 19,440,900 |
| 2025/07/02 | 6,835 | 6,998 | 6,721 | 6,932 | -55 | -0.8% | 8,713,400 |
| 2025/07/01 | 6,998 | 7,174 | 6,946 | 6,987 | +62 | +0.9% | 8,708,700 |
| 2025/06/30 | 6,871 | 7,095 | 6,756 | 6,925 | -26 | -0.4% | 8,261,300 |
| 2025/06/27 | 6,911 | 6,954 | 6,856 | 6,951 | +76 | +1.1% | 4,514,300 |
| 2025/06/26 | 6,812 | 6,885 | 6,735 | 6,875 | +84 | +1.2% | 5,118,900 |
| 2025/06/25 | 6,802 | 6,848 | 6,672 | 6,791 | -37 | -0.5% | 6,108,300 |
| 2025/06/24 | 6,680 | 6,930 | 6,667 | 6,828 | +113 | +1.7% | 6,515,600 |
| 2025/06/23 | 6,564 | 6,729 | 6,402 | 6,715 | +111 | +1.7% | 5,557,900 |
| 2025/06/20 | 6,700 | 6,761 | 6,604 | 6,604 | -79 | -1.2% | 6,836,000 |
| 2025/06/19 | 6,550 | 6,683 | 6,530 | 6,683 | +183 | +2.8% | 4,706,800 |
| 2025/06/18 | 6,475 | 6,639 | 6,418 | 6,500 | +93 | +1.5% | 5,598,300 |
| 2025/06/17 | 6,451 | 6,490 | 6,371 | 6,407 | -88 | -1.4% | 4,779,700 |
| 2025/06/16 | 6,235 | 6,495 | 6,226 | 6,495 | +238 | +3.8% | 4,423,600 |
| 2025/06/13 | 6,380 | 6,420 | 6,235 | 6,257 | -60 | -0.9% | 5,651,400 |
| 2025/06/12 | 6,242 | 6,344 | 6,218 | 6,317 | +17 | +0.3% | 4,771,400 |
| 2025/06/11 | 6,189 | 6,309 | 6,118 | 6,300 | +183 | +3% | 7,895,500 |
| 2025/06/10 | 6,095 | 6,199 | 6,076 | 6,117 | -28 | -0.5% | 4,133,000 |
| 2025/06/09 | 6,180 | 6,194 | 6,058 | 6,145 | -10 | -0.2% | 5,448,400 |
| 2025/06/06 | 6,030 | 6,165 | 5,965 | 6,155 | +121 | +2% | 5,395,500 |
| 2025/06/05 | 5,915 | 6,052 | 5,901 | 6,034 | +106 | +1.8% | 4,690,800 |
| 2025/06/04 | 5,684 | 5,937 | 5,637 | 5,928 | +259 | +4.6% | 6,354,100 |
| 2025/06/03 | 5,588 | 5,669 | 5,561 | 5,669 | +129 | +2.3% | 3,891,600 |
| 2025/06/02 | 5,521 | 5,559 | 5,462 | 5,540 | ±0 | ±0% | 2,419,300 |
| 2025/05/30 | 5,426 | 5,540 | 5,406 | 5,540 | +135 | +2.5% | 4,043,700 |
| 2025/05/29 | 5,365 | 5,449 | 5,326 | 5,405 | +21 | +0.4% | 2,450,100 |
| 2025/05/28 | 5,425 | 5,462 | 5,370 | 5,384 | -40 | -0.7% | 1,991,600 |
| 2025/05/27 | 5,325 | 5,459 | 5,286 | 5,424 | +78 | +1.5% | 2,736,000 |
| 2025/05/26 | 5,358 | 5,508 | 5,305 | 5,346 | +56 | +1.1% | 3,307,200 |
| 2025/05/23 | 5,250 | 5,303 | 5,225 | 5,290 | +27 | +0.5% | 1,727,700 |
| 2025/05/22 | 5,245 | 5,325 | 5,206 | 5,263 | +26 | +0.5% | 2,285,200 |
| 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 |
51～
100
件表示中 / 3784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 | 314,500円 | +17.3% | +20.1% | 0.70% | 35.49倍 | 5.23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 | 181,900円 | +3.6% | +11.5% | 0.75% | 125.89倍 | 4.80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 | 511,800円 | +3.6% | +5.4% | 0.83% | 28.98倍 | 5.05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 | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77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 |
| ゼンショーＨＤ | 952,500円 | +7.6% | +7.7% | 0.73% | 36.50倍 | 7.13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 |
市場注目の銘柄
チャート関連のコラム
