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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 2,572 | 2,589 | 2,545 | 2,571 | +32 | +1.3% | 2,376,500 |
2021/02/02 | 2,535 | 2,579 | 2,526 | 2,539 | -6 | -0.2% | 1,912,900 |
2021/02/01 | 2,475 | 2,549 | 2,472 | 2,545 | +44 | +1.8% | 2,135,400 |
2021/01/29 | 2,467 | 2,523 | 2,464 | 2,501 | +37 | +1.5% | 3,084,500 |
2021/01/28 | 2,373 | 2,467 | 2,368 | 2,464 | +58 | +2.4% | 2,261,900 |
2021/01/27 | 2,409 | 2,460 | 2,383 | 2,406 | +47 | +2% | 2,075,100 |
2021/01/26 | 2,414 | 2,414 | 2,354 | 2,359 | -48 | -2% | 1,097,700 |
2021/01/25 | 2,391 | 2,425 | 2,366 | 2,407 | +29 | +1.2% | 1,580,300 |
2021/01/22 | 2,333 | 2,378 | 2,321 | 2,378 | +20 | +0.8% | 1,348,700 |
2021/01/21 | 2,375 | 2,387 | 2,341 | 2,358 | -2 | -0.1% | 2,053,900 |
2021/01/20 | 2,330 | 2,374 | 2,323 | 2,360 | -2 | -0.1% | 1,543,600 |
2021/01/19 | 2,372 | 2,385 | 2,336 | 2,362 | +32 | +1.4% | 1,867,000 |
2021/01/18 | 2,293 | 2,367 | 2,278 | 2,330 | +16 | +0.7% | 1,791,400 |
2021/01/15 | 2,374 | 2,379 | 2,297 | 2,314 | -56 | -2.4% | 2,747,300 |
2021/01/14 | 2,399 | 2,427 | 2,361 | 2,370 | -76 | -3.1% | 3,474,400 |
2021/01/13 | 2,449 | 2,524 | 2,428 | 2,446 | -40 | -1.6% | 3,187,200 |
2021/01/12 | 2,601 | 2,685 | 2,476 | 2,486 | +130 | +5.5% | 9,286,600 |
2021/01/08 | 2,361 | 2,365 | 2,321 | 2,356 | +25 | +1.1% | 2,636,700 |
2021/01/07 | 2,350 | 2,362 | 2,328 | 2,331 | +6 | +0.3% | 2,635,900 |
2021/01/06 | 2,292 | 2,348 | 2,274 | 2,325 | +105 | +4.7% | 4,547,500 |
2021/01/05 | 2,186 | 2,220 | 2,168 | 2,220 | +24 | +1.1% | 2,276,800 |
2021/01/04 | 2,125 | 2,196 | 2,121 | 2,196 | +91 | +4.3% | 2,644,100 |
2020/12/30 | 2,093 | 2,122 | 2,067 | 2,105 | +8 | +0.4% | 1,110,800 |
2020/12/29 | 2,031 | 2,097 | 2,025 | 2,097 | +70 | +3.5% | 1,814,500 |
2020/12/28 | 2,057 | 2,064 | 2,017 | 2,027 | -16 | -0.8% | 1,088,800 |
2020/12/25 | 2,045 | 2,069 | 2,031 | 2,043 | -1 | ±0% | 838,200 |
2020/12/24 | 2,032 | 2,059 | 2,032 | 2,044 | +16 | +0.8% | 1,127,100 |
2020/12/23 | 2,006 | 2,039 | 2,006 | 2,028 | +36 | +1.8% | 1,500,000 |
2020/12/22 | 2,010 | 2,032 | 1,985 | 1,992 | -37 | -1.8% | 1,604,700 |
2020/12/21 | 2,039 | 2,056 | 1,993 | 2,029 | ±0 | ±0% | 1,519,400 |
2020/12/18 | 2,038 | 2,048 | 2,014 | 2,029 | -18 | -0.9% | 1,648,900 |
2020/12/17 | 2,030 | 2,048 | 2,004 | 2,047 | +19 | +0.9% | 1,438,100 |
2020/12/16 | 2,070 | 2,070 | 2,018 | 2,028 | -7 | -0.3% | 1,220,900 |
2020/12/15 | 2,058 | 2,072 | 2,027 | 2,035 | -20 | -1% | 1,770,900 |
2020/12/14 | 2,016 | 2,069 | 2,013 | 2,055 | +52 | +2.6% | 2,216,100 |
2020/12/11 | 1,978 | 2,004 | 1,973 | 2,003 | +12 | +0.6% | 1,546,700 |
2020/12/10 | 1,969 | 1,999 | 1,953 | 1,991 | +22 | +1.1% | 2,327,800 |
2020/12/09 | 1,901 | 1,981 | 1,901 | 1,969 | +43 | +2.2% | 2,028,600 |
2020/12/08 | 1,900 | 1,957 | 1,891 | 1,926 | -9 | -0.5% | 3,286,800 |
2020/12/07 | 1,964 | 2,002 | 1,933 | 1,935 | -67 | -3.3% | 3,268,300 |
2020/12/04 | 2,039 | 2,050 | 1,980 | 2,002 | -60 | -2.9% | 4,085,100 |
2020/12/03 | 2,085 | 2,112 | 2,030 | 2,062 | -111 | -5.1% | 4,913,400 |
2020/12/02 | 2,165 | 2,194 | 2,140 | 2,173 | -30 | -1.4% | 2,430,100 |
2020/12/01 | 2,130 | 2,244 | 2,124 | 2,203 | +56 | +2.6% | 2,033,700 |
2020/11/30 | 2,231 | 2,237 | 2,147 | 2,147 | -106 | -4.7% | 3,802,100 |
2020/11/27 | 2,242 | 2,299 | 2,230 | 2,253 | -20 | -0.9% | 2,579,800 |
2020/11/26 | 2,272 | 2,310 | 2,242 | 2,273 | +6 | +0.3% | 1,638,500 |
2020/11/25 | 2,315 | 2,320 | 2,265 | 2,267 | -29 | -1.3% | 1,867,500 |
2020/11/24 | 2,312 | 2,335 | 2,277 | 2,296 | +25 | +1.1% | 1,684,700 |
2020/11/20 | 2,266 | 2,295 | 2,239 | 2,271 | +11 | +0.5% | 2,986,100 |
1101~
1150
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 | 747,200円 | +17.3% | +20.1% | 0.59% | 42.16倍 | 6.21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 | 521,000円 | +3.6% | +11.5% | 0.79% | 120.21倍 | 4.59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 | 518,300円 | +6.0% | +1.4% | 0.66% | 34.40倍 | 5.40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 | 1,261,500円 | +6.4% | +16.6% | 1.22% | 15.16倍 | 1.57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 | 261,800円 | +13.9% | +15.3% | 1.18% | 42.95倍 | 11.45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