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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,890 | 3,918 | 3,856 | 3,900 | +13 | +0.3% | 1,468,200 |
| 2025/03/05 | 3,901 | 3,935 | 3,864 | 3,887 | -13 | -0.3% | 2,184,300 |
| 2025/03/04 | 3,980 | 3,989 | 3,876 | 3,900 | -144 | -3.6% | 2,249,400 |
| 2025/03/03 | 3,989 | 4,075 | 3,981 | 4,044 | +91 | +2.3% | 2,659,500 |
| 2025/02/28 | 4,102 | 4,123 | 3,934 | 3,953 | -164 | -4% | 2,444,800 |
| 2025/02/27 | 4,082 | 4,130 | 4,060 | 4,117 | +35 | +0.9% | 1,496,900 |
| 2025/02/26 | 4,122 | 4,129 | 4,028 | 4,082 | -21 | -0.5% | 2,190,600 |
| 2025/02/25 | 4,090 | 4,130 | 4,021 | 4,103 | -35 | -0.8% | 2,988,200 |
| 2025/02/21 | 3,960 | 4,180 | 3,949 | 4,138 | +218 | +5.6% | 4,293,500 |
| 2025/02/20 | 3,895 | 3,970 | 3,802 | 3,920 | +1 | ±0% | 3,077,900 |
| 2025/02/19 | 3,966 | 3,982 | 3,912 | 3,919 | -63 | -1.6% | 1,703,200 |
| 2025/02/18 | 4,044 | 4,044 | 3,955 | 3,982 | -48 | -1.2% | 1,195,000 |
| 2025/02/17 | 4,050 | 4,067 | 4,014 | 4,030 | +17 | +0.4% | 991,800 |
| 2025/02/14 | 4,080 | 4,091 | 4,000 | 4,013 | -62 | -1.5% | 1,514,500 |
| 2025/02/13 | 4,025 | 4,075 | 3,981 | 4,075 | +71 | +1.8% | 1,751,700 |
| 2025/02/12 | 4,042 | 4,066 | 3,995 | 4,004 | -3 | -0.1% | 2,012,500 |
| 2025/02/10 | 3,900 | 4,014 | 3,896 | 4,007 | +92 | +2.3% | 1,287,000 |
| 2025/02/07 | 3,976 | 4,000 | 3,915 | 3,915 | -61 | -1.5% | 1,689,400 |
| 2025/02/06 | 4,035 | 4,044 | 3,975 | 3,976 | -53 | -1.3% | 1,818,800 |
| 2025/02/05 | 4,060 | 4,074 | 4,007 | 4,029 | +20 | +0.5% | 2,190,800 |
| 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 |
101～
150
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
