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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 19,160 | 19,180 | 18,750 | 18,930 | +10 | +0.1% | 161,600 |
| 2016/08/26 | 19,260 | 19,360 | 18,920 | 18,920 | -620 | -3.2% | 331,400 |
| 2016/08/25 | 19,990 | 20,010 | 19,450 | 19,540 | -420 | -2.1% | 242,900 |
| 2016/08/24 | 20,100 | 20,150 | 19,810 | 19,960 | -110 | -0.5% | 196,600 |
| 2016/08/23 | 19,700 | 20,190 | 19,680 | 20,070 | +390 | +2% | 186,000 |
| 2016/08/22 | 19,510 | 19,820 | 19,380 | 19,680 | +200 | +1% | 222,700 |
| 2016/08/19 | 19,750 | 19,760 | 19,260 | 19,480 | -350 | -1.8% | 284,200 |
| 2016/08/18 | 19,980 | 20,250 | 19,760 | 19,830 | -210 | -1% | 200,200 |
| 2016/08/17 | 20,150 | 20,170 | 19,830 | 20,040 | -300 | -1.5% | 231,300 |
| 2016/08/16 | 20,730 | 20,780 | 20,220 | 20,340 | -350 | -1.7% | 176,200 |
| 2016/08/15 | 20,740 | 20,920 | 20,450 | 20,690 | -260 | -1.2% | 178,100 |
| 2016/08/12 | 20,700 | 21,050 | 20,610 | 20,950 | +410 | +2% | 192,600 |
| 2016/08/10 | 20,250 | 20,670 | 20,160 | 20,540 | +320 | +1.6% | 170,600 |
| 2016/08/09 | 19,910 | 20,340 | 19,710 | 20,220 | +240 | +1.2% | 191,100 |
| 2016/08/08 | 20,210 | 20,320 | 19,810 | 19,980 | -230 | -1.1% | 265,900 |
| 2016/08/05 | 19,270 | 20,550 | 19,220 | 20,210 | +810 | +4.2% | 588,600 |
| 2016/08/04 | 20,410 | 20,450 | 19,220 | 19,400 | -1,300 | -6.3% | 821,800 |
| 2016/08/03 | 21,330 | 21,560 | 20,300 | 20,700 | -1,620 | -7.3% | 610,600 |
| 2016/08/02 | 22,610 | 22,720 | 22,320 | 22,320 | -360 | -1.6% | 132,500 |
| 2016/08/01 | 22,600 | 22,980 | 22,370 | 22,680 | -250 | -1.1% | 134,400 |
| 2016/07/29 | 22,360 | 22,960 | 22,220 | 22,930 | +610 | +2.7% | 292,100 |
| 2016/07/28 | 22,190 | 22,440 | 22,100 | 22,320 | -60 | -0.3% | 159,200 |
| 2016/07/27 | 22,520 | 22,820 | 22,360 | 22,380 | -50 | -0.2% | 173,200 |
| 2016/07/26 | 22,530 | 22,960 | 22,210 | 22,430 | -210 | -0.9% | 147,800 |
| 2016/07/25 | 22,510 | 22,910 | 22,310 | 22,640 | -200 | -0.9% | 138,600 |
| 2016/07/22 | 23,120 | 23,390 | 22,750 | 22,840 | -580 | -2.5% | 165,600 |
| 2016/07/21 | 23,670 | 23,740 | 23,320 | 23,420 | -200 | -0.8% | 188,600 |
| 2016/07/20 | 23,250 | 23,650 | 23,050 | 23,620 | +410 | +1.8% | 146,900 |
| 2016/07/19 | 22,690 | 23,240 | 22,510 | 23,210 | +520 | +2.3% | 157,200 |
| 2016/07/15 | 23,240 | 23,290 | 22,560 | 22,690 | -480 | -2.1% | 285,500 |
| 2016/07/14 | 23,110 | 23,330 | 22,930 | 23,170 | ±0 | ±0% | 144,500 |
| 2016/07/13 | 23,790 | 23,800 | 23,060 | 23,170 | -220 | -0.9% | 185,800 |
| 2016/07/12 | 23,420 | 23,620 | 23,170 | 23,390 | +660 | +2.9% | 305,200 |
| 2016/07/11 | 22,440 | 22,890 | 22,330 | 22,730 | +660 | +3% | 283,200 |
| 2016/07/08 | 22,730 | 22,790 | 21,890 | 22,070 | -540 | -2.4% | 277,400 |
| 2016/07/07 | 23,030 | 23,240 | 22,480 | 22,610 | -110 | -0.5% | 237,400 |
| 2016/07/06 | 22,880 | 22,970 | 21,610 | 22,720 | -320 | -1.4% | 489,900 |
| 2016/07/05 | 24,000 | 24,080 | 22,810 | 23,040 | -790 | -3.3% | 599,200 |
| 2016/07/04 | 24,000 | 24,640 | 23,690 | 23,830 | -1,690 | -6.6% | 908,100 |
| 2016/07/01 | 25,180 | 26,040 | 25,070 | 25,520 | +640 | +2.6% | 484,000 |
| 2016/06/30 | 25,130 | 25,190 | 24,830 | 24,880 | -370 | -1.5% | 278,600 |
| 2016/06/29 | 25,650 | 25,680 | 24,920 | 25,250 | -110 | -0.4% | 222,700 |
| 2016/06/28 | 24,760 | 25,550 | 24,740 | 25,360 | +420 | +1.7% | 187,100 |
| 2016/06/27 | 24,450 | 25,350 | 24,450 | 24,940 | +490 | +2% | 227,900 |
| 2016/06/24 | 25,800 | 25,880 | 24,150 | 24,450 | -1,250 | -4.9% | 220,700 |
| 2016/06/23 | 25,660 | 25,730 | 25,450 | 25,700 | +210 | +0.8% | 91,800 |
| 2016/06/22 | 25,750 | 25,770 | 25,450 | 25,490 | -280 | -1.1% | 138,800 |
| 2016/06/21 | 25,310 | 25,820 | 25,100 | 25,770 | +290 | +1.1% | 94,200 |
| 2016/06/20 | 25,220 | 25,580 | 25,220 | 25,480 | +380 | +1.5% | 86,000 |
| 2016/06/17 | 25,550 | 25,640 | 25,060 | 25,100 | -230 | -0.9% | 208,200 |
2151～
2200
件表示中 / 3723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 | 650,000円 | +16.4% | +14.7% | 0.68% | 37.87倍 | 5.40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 | 448,300円 | +3.6% | +11.5% | 0.91% | 96.49倍 | 3.68倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 477,600円 | +6.0% | +1.4% | 0.71% | 31.69倍 | 4.98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 | 1,402,000円 | +6.4% | +5.4% | 1.10% | 17.60倍 | 1.64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 | 299,200円 | +13.9% | +15.3% | 1.04% | 49.09倍 | 14.34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
