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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,971.5 | 1,997.5 | 1,948 | 1,969.5 | +38 | +2% | 4,005,500 |
| 2023/09/25 | 1,919.5 | 1,942 | 1,902 | 1,931.5 | +26.5 | +1.4% | 1,829,800 |
| 2023/09/22 | 1,896.5 | 1,915.5 | 1,890 | 1,905 | -12 | -0.6% | 1,383,100 |
| 2023/09/21 | 1,927 | 1,942 | 1,898 | 1,917 | -10.5 | -0.5% | 1,503,500 |
| 2023/09/20 | 1,931 | 1,953.5 | 1,925.5 | 1,927.5 | -25 | -1.3% | 1,464,300 |
| 2023/09/19 | 1,940.5 | 1,952.5 | 1,929 | 1,952.5 | +0.5 | ±0% | 1,917,400 |
| 2023/09/15 | 1,946.5 | 1,963.5 | 1,912.5 | 1,952 | -0.5 | ±0% | 2,630,500 |
| 2023/09/14 | 1,985 | 1,988 | 1,949 | 1,952.5 | +1.5 | +0.1% | 1,881,600 |
| 2023/09/13 | 1,955 | 1,978.5 | 1,942.5 | 1,951 | +23 | +1.2% | 3,757,500 |
| 2023/09/12 | 1,889.5 | 1,932 | 1,889 | 1,928 | +38.5 | +2% | 2,121,000 |
| 2023/09/11 | 1,903.5 | 1,909 | 1,876 | 1,889.5 | -4.5 | -0.2% | 1,758,500 |
| 2023/09/08 | 1,903.5 | 1,917.5 | 1,879 | 1,894 | -22.5 | -1.2% | 2,206,100 |
| 2023/09/07 | 1,900 | 1,938 | 1,889 | 1,916.5 | +7.5 | +0.4% | 2,113,900 |
| 2023/09/06 | 1,904 | 1,920 | 1,895 | 1,909 | -10 | -0.5% | 2,032,500 |
| 2023/09/05 | 1,933 | 1,958 | 1,913 | 1,919 | -5 | -0.3% | 2,374,800 |
| 2023/09/04 | 1,910.5 | 1,946.5 | 1,903 | 1,924 | +16.5 | +0.9% | 2,938,000 |
| 2023/09/01 | 1,874 | 1,917 | 1,869 | 1,907.5 | +29 | +1.5% | 2,045,100 |
| 2023/08/31 | 1,845 | 1,878.5 | 1,816.5 | 1,878.5 | +9.5 | +0.5% | 4,323,800 |
| 2023/08/30 | 1,873.5 | 1,911 | 1,850.5 | 1,869 | +4 | +0.2% | 4,173,900 |
| 2023/08/29 | 1,866 | 1,880 | 1,848 | 1,865 | -1 | -0.1% | 3,640,100 |
| 2023/08/28 | 1,890 | 1,900.5 | 1,821.5 | 1,866 | -32.5 | -1.7% | 5,333,100 |
| 2023/08/25 | 1,890 | 1,913.5 | 1,878 | 1,898.5 | -20 | -1% | 2,572,400 |
| 2023/08/24 | 1,912 | 1,924 | 1,900 | 1,918.5 | +2.5 | +0.1% | 1,786,200 |
| 2023/08/23 | 1,887.5 | 1,934 | 1,882 | 1,916 | +28.5 | +1.5% | 1,967,900 |
| 2023/08/22 | 1,908.5 | 1,915 | 1,873 | 1,887.5 | -8 | -0.4% | 2,204,300 |
| 2023/08/21 | 1,881.5 | 1,904.5 | 1,872.5 | 1,895.5 | -0.5 | ±0% | 1,873,400 |
| 2023/08/18 | 1,883 | 1,903.5 | 1,872.5 | 1,896 | -19.5 | -1% | 2,992,100 |
| 2023/08/17 | 1,945 | 1,959.5 | 1,872.5 | 1,915.5 | -49 | -2.5% | 4,275,700 |
| 2023/08/16 | 1,964 | 1,985 | 1,940.5 | 1,964.5 | -10 | -0.5% | 2,208,400 |
| 2023/08/15 | 1,980 | 1,982.5 | 1,912 | 1,974.5 | -9.5 | -0.5% | 4,480,000 |
| 2023/08/14 | 1,984 | 2,000 | 1,980 | 1,984 | +4.5 | +0.2% | 2,727,200 |
| 2023/08/10 | 1,951 | 1,979.5 | 1,934 | 1,979.5 | +13.5 | +0.7% | 2,993,700 |
| 2023/08/09 | 1,923.5 | 1,978 | 1,908 | 1,966 | +24.5 | +1.3% | 3,847,700 |
| 2023/08/08 | 1,955 | 1,985 | 1,926.5 | 1,941.5 | +43.5 | +2.3% | 4,883,800 |
| 2023/08/07 | 1,917 | 1,917 | 1,884 | 1,898 | -6.5 | -0.3% | 3,141,100 |
| 2023/08/04 | 1,900 | 1,942 | 1,882 | 1,904.5 | +24 | +1.3% | 4,900,100 |
| 2023/08/03 | 1,901 | 1,911.5 | 1,873.5 | 1,880.5 | +19.5 | +1% | 4,316,400 |
| 2023/08/02 | 1,895 | 1,895 | 1,846.5 | 1,861 | -26 | -1.4% | 3,218,600 |
| 2023/08/01 | 1,873 | 1,900 | 1,869 | 1,887 | +42.5 | +2.3% | 4,137,500 |
| 2023/07/31 | 1,839.5 | 1,866.5 | 1,834.5 | 1,844.5 | +24.5 | +1.3% | 4,394,900 |
| 2023/07/28 | 1,795 | 1,820 | 1,779 | 1,820 | +23.5 | +1.3% | 3,317,600 |
| 2023/07/27 | 1,795 | 1,801.5 | 1,777 | 1,796.5 | -0.5 | ±0% | 1,959,800 |
| 2023/07/26 | 1,777 | 1,798 | 1,763 | 1,797 | +1 | +0.1% | 2,520,100 |
| 2023/07/25 | 1,816.5 | 1,838 | 1,786.5 | 1,796 | -9.5 | -0.5% | 4,568,000 |
| 2023/07/24 | 1,782.5 | 1,823.5 | 1,771.5 | 1,805.5 | +37 | +2.1% | 6,847,500 |
| 2023/07/21 | 1,700 | 1,769.5 | 1,700 | 1,768.5 | +69.5 | +4.1% | 6,610,600 |
| 2023/07/20 | 1,695 | 1,712 | 1,675.5 | 1,699 | +8.5 | +0.5% | 2,905,800 |
| 2023/07/19 | 1,670 | 1,691.5 | 1,658 | 1,690.5 | +10 | +0.6% | 3,007,300 |
| 2023/07/18 | 1,680.5 | 1,709 | 1,657.5 | 1,680.5 | +10.5 | +0.6% | 4,832,600 |
| 2023/07/14 | 1,698 | 1,699.5 | 1,632.5 | 1,670 | -30 | -1.8% | 8,620,700 |
151～
200
件表示中 / 3452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 | 254,100円 | +10.1% | +27.2% | 1.57% | 20.38倍 | 2.38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 |
| マクドナルド | 678,000円 | +6.3% | +9.2% | 0.62% | 33.38倍 | 3.98倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ＡＢＣ マート | 322,500円 | +6.3% | +3.2% | 2.05% | 19.82倍 | 2.36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」 |
| しまむら | 771,200円 | +3.9% | +1.7% | 2.46% | 14.11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 |
| コスモス薬品 | 1,365,500円 | +10.7% | +0.3% | 0.88% | 22.74倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
