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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 23,780 | 23,780 | 23,310 | 23,370 | -430 | -1.8% | 258,700 |
| 2016/03/31 | 24,640 | 24,740 | 23,800 | 23,800 | -840 | -3.4% | 242,400 |
| 2016/03/30 | 24,580 | 25,220 | 24,480 | 24,640 | -50 | -0.2% | 225,000 |
| 2016/03/29 | 24,430 | 24,740 | 24,200 | 24,690 | +380 | +1.6% | 220,400 |
| 2016/03/28 | 23,900 | 24,310 | 23,900 | 24,310 | +380 | +1.6% | 142,500 |
| 2016/03/25 | 24,000 | 24,460 | 23,800 | 23,930 | +100 | +0.4% | 226,100 |
| 2016/03/24 | 22,980 | 23,940 | 22,960 | 23,830 | +1,000 | +4.4% | 379,300 |
| 2016/03/23 | 22,440 | 22,990 | 22,320 | 22,830 | +390 | +1.7% | 221,200 |
| 2016/03/22 | 22,500 | 22,610 | 22,230 | 22,440 | +110 | +0.5% | 190,600 |
| 2016/03/18 | 23,120 | 23,200 | 22,290 | 22,330 | -910 | -3.9% | 324,200 |
| 2016/03/17 | 23,280 | 23,610 | 23,100 | 23,240 | -40 | -0.2% | 215,500 |
| 2016/03/16 | 23,150 | 23,510 | 23,060 | 23,280 | -40 | -0.2% | 125,100 |
| 2016/03/15 | 23,000 | 23,470 | 22,910 | 23,320 | +110 | +0.5% | 144,200 |
| 2016/03/14 | 23,150 | 23,550 | 22,970 | 23,210 | +350 | +1.5% | 183,100 |
| 2016/03/11 | 22,300 | 22,990 | 22,200 | 22,860 | +60 | +0.3% | 213,900 |
| 2016/03/10 | 22,210 | 22,860 | 21,910 | 22,800 | +660 | +3% | 280,300 |
| 2016/03/09 | 22,730 | 22,740 | 21,970 | 22,140 | -600 | -2.6% | 347,700 |
| 2016/03/08 | 22,420 | 22,930 | 22,230 | 22,740 | +50 | +0.2% | 296,900 |
| 2016/03/07 | 23,400 | 23,430 | 22,600 | 22,690 | -600 | -2.6% | 198,400 |
| 2016/03/04 | 23,460 | 23,490 | 22,890 | 23,290 | -170 | -0.7% | 225,500 |
| 2016/03/03 | 23,680 | 23,940 | 23,260 | 23,460 | -310 | -1.3% | 205,600 |
| 2016/03/02 | 23,520 | 23,770 | 23,180 | 23,770 | +790 | +3.4% | 283,600 |
| 2016/03/01 | 22,760 | 23,050 | 22,230 | 22,980 | -10 | ±0% | 327,400 |
| 2016/02/29 | 24,090 | 24,200 | 22,990 | 22,990 | -1,100 | -4.6% | 370,400 |
| 2016/02/26 | 23,990 | 24,520 | 23,920 | 24,090 | +310 | +1.3% | 197,200 |
| 2016/02/25 | 23,400 | 23,910 | 23,400 | 23,780 | +200 | +0.8% | 132,900 |
| 2016/02/24 | 23,250 | 23,860 | 23,100 | 23,580 | +90 | +0.4% | 162,400 |
| 2016/02/23 | 24,000 | 24,100 | 23,300 | 23,490 | -360 | -1.5% | 151,500 |
| 2016/02/22 | 23,210 | 23,940 | 23,130 | 23,850 | +620 | +2.7% | 183,500 |
| 2016/02/19 | 23,000 | 23,330 | 22,600 | 23,230 | +80 | +0.3% | 183,200 |
| 2016/02/18 | 23,180 | 23,530 | 23,070 | 23,150 | +430 | +1.9% | 196,900 |
| 2016/02/17 | 22,750 | 23,030 | 22,390 | 22,720 | +30 | +0.1% | 214,200 |
| 2016/02/16 | 22,500 | 23,120 | 22,210 | 22,690 | -120 | -0.5% | 287,400 |
| 2016/02/15 | 22,710 | 22,990 | 21,790 | 22,810 | +1,760 | +8.4% | 387,100 |
| 2016/02/12 | 21,310 | 21,640 | 20,820 | 21,050 | -1,260 | -5.6% | 544,400 |
| 2016/02/10 | 24,000 | 24,000 | 21,930 | 22,310 | -1,630 | -6.8% | 467,300 |
| 2016/02/09 | 24,400 | 24,450 | 23,780 | 23,940 | -1,350 | -5.3% | 240,200 |
| 2016/02/08 | 24,590 | 25,470 | 24,460 | 25,290 | +400 | +1.6% | 186,800 |
| 2016/02/05 | 25,340 | 25,500 | 24,600 | 24,890 | -890 | -3.5% | 227,100 |
| 2016/02/04 | 26,550 | 26,590 | 25,610 | 25,780 | -980 | -3.7% | 363,500 |
| 2016/02/03 | 26,200 | 26,780 | 26,120 | 26,760 | +350 | +1.3% | 562,600 |
| 2016/02/02 | 26,010 | 26,690 | 25,870 | 26,410 | +320 | +1.2% | 226,300 |
| 2016/02/01 | 25,770 | 26,150 | 25,600 | 26,090 | +770 | +3% | 262,500 |
| 2016/01/29 | 24,260 | 25,370 | 24,260 | 25,320 | +1,140 | +4.7% | 403,100 |
| 2016/01/28 | 23,150 | 24,540 | 23,100 | 24,180 | +880 | +3.8% | 326,800 |
| 2016/01/27 | 23,400 | 23,710 | 23,160 | 23,300 | +290 | +1.3% | 180,500 |
| 2016/01/26 | 23,450 | 23,510 | 23,000 | 23,010 | -630 | -2.7% | 150,700 |
| 2016/01/25 | 23,590 | 23,700 | 23,150 | 23,640 | +880 | +3.9% | 247,700 |
| 2016/01/22 | 22,420 | 22,800 | 21,870 | 22,760 | +1,160 | +5.4% | 250,300 |
| 2016/01/21 | 22,380 | 22,640 | 21,590 | 21,600 | -920 | -4.1% | 298,400 |
2251～
2300
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
