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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 23,490 | 23,600 | 22,480 | 22,520 | -850 | -3.6% | 207,500 |
| 2016/01/19 | 23,560 | 23,720 | 23,180 | 23,370 | -370 | -1.6% | 165,300 |
| 2016/01/18 | 23,450 | 23,840 | 23,280 | 23,740 | -290 | -1.2% | 113,000 |
| 2016/01/15 | 24,190 | 24,640 | 23,800 | 24,030 | +150 | +0.6% | 216,600 |
| 2016/01/14 | 24,290 | 24,480 | 23,440 | 23,880 | -470 | -1.9% | 213,600 |
| 2016/01/13 | 24,050 | 24,460 | 23,900 | 24,350 | +540 | +2.3% | 209,300 |
| 2016/01/12 | 24,730 | 24,950 | 23,660 | 23,810 | -780 | -3.2% | 402,500 |
| 2016/01/08 | 23,800 | 24,940 | 23,450 | 24,590 | +1,790 | +7.9% | 721,200 |
| 2016/01/07 | 23,100 | 23,950 | 22,720 | 22,800 | -530 | -2.3% | 449,800 |
| 2016/01/06 | 23,500 | 23,800 | 22,960 | 23,330 | +50 | +0.2% | 233,700 |
| 2016/01/05 | 23,500 | 23,700 | 22,900 | 23,280 | -520 | -2.2% | 346,700 |
| 2016/01/04 | 24,500 | 24,660 | 23,710 | 23,800 | -840 | -3.4% | 244,500 |
| 2015/12/30 | 24,570 | 24,890 | 24,290 | 24,640 | +240 | +1% | 181,400 |
| 2015/12/29 | 24,270 | 24,630 | 23,980 | 24,400 | +130 | +0.5% | 192,600 |
| 2015/12/28 | 24,970 | 25,000 | 23,830 | 24,270 | -550 | -2.2% | 183,600 |
| 2015/12/25 | 24,440 | 24,880 | 24,250 | 24,820 | +490 | +2% | 139,100 |
| 2015/12/24 | 25,000 | 25,140 | 24,290 | 24,330 | -560 | -2.2% | 179,200 |
| 2015/12/22 | 24,970 | 25,030 | 24,650 | 24,890 | -10 | ±0% | 132,400 |
| 2015/12/21 | 25,050 | 25,470 | 24,580 | 24,900 | -380 | -1.5% | 198,000 |
| 2015/12/18 | 25,420 | 25,920 | 25,280 | 25,280 | -90 | -0.4% | 245,700 |
| 2015/12/17 | 25,140 | 25,540 | 25,050 | 25,370 | +510 | +2.1% | 163,700 |
| 2015/12/16 | 24,900 | 24,980 | 24,220 | 24,860 | +340 | +1.4% | 177,500 |
| 2015/12/15 | 24,960 | 25,390 | 24,480 | 24,520 | -320 | -1.3% | 158,300 |
| 2015/12/14 | 24,560 | 24,890 | 24,320 | 24,840 | -200 | -0.8% | 183,300 |
| 2015/12/11 | 25,150 | 25,590 | 24,910 | 25,040 | -220 | -0.9% | 201,100 |
| 2015/12/10 | 25,520 | 25,600 | 25,150 | 25,260 | -740 | -2.8% | 178,100 |
| 2015/12/09 | 26,370 | 26,680 | 25,860 | 26,000 | -370 | -1.4% | 134,800 |
| 2015/12/08 | 26,550 | 26,870 | 26,320 | 26,370 | -170 | -0.6% | 141,800 |
| 2015/12/07 | 26,160 | 26,650 | 26,100 | 26,540 | +900 | +3.5% | 218,900 |
| 2015/12/04 | 25,500 | 26,030 | 25,260 | 25,640 | -290 | -1.1% | 211,600 |
| 2015/12/03 | 26,480 | 26,550 | 25,910 | 25,930 | -660 | -2.5% | 242,100 |
| 2015/12/02 | 26,510 | 26,750 | 26,370 | 26,590 | -110 | -0.4% | 114,500 |
| 2015/12/01 | 26,510 | 26,710 | 26,510 | 26,700 | +140 | +0.5% | 162,000 |
| 2015/11/30 | 26,850 | 26,980 | 26,510 | 26,560 | -290 | -1.1% | 126,600 |
| 2015/11/27 | 27,290 | 27,290 | 26,760 | 26,850 | -350 | -1.3% | 153,300 |
| 2015/11/26 | 26,650 | 27,250 | 26,610 | 27,200 | +670 | +2.5% | 286,600 |
| 2015/11/25 | 26,660 | 26,660 | 26,260 | 26,530 | -170 | -0.6% | 160,500 |
| 2015/11/24 | 26,750 | 26,900 | 26,600 | 26,700 | +20 | +0.1% | 146,700 |
| 2015/11/20 | 26,060 | 26,680 | 26,020 | 26,680 | +540 | +2.1% | 205,500 |
| 2015/11/19 | 26,200 | 26,270 | 25,980 | 26,140 | +320 | +1.2% | 126,600 |
| 2015/11/18 | 25,920 | 26,190 | 25,780 | 25,820 | -40 | -0.2% | 231,500 |
| 2015/11/17 | 26,020 | 26,200 | 25,850 | 25,860 | -190 | -0.7% | 223,800 |
| 2015/11/16 | 25,720 | 26,240 | 25,720 | 26,050 | -170 | -0.6% | 172,200 |
| 2015/11/13 | 25,920 | 26,320 | 25,790 | 26,220 | +220 | +0.8% | 163,500 |
| 2015/11/12 | 25,800 | 26,060 | 25,730 | 26,000 | +150 | +0.6% | 154,400 |
| 2015/11/11 | 25,580 | 25,950 | 25,480 | 25,850 | +190 | +0.7% | 158,100 |
| 2015/11/10 | 25,270 | 25,690 | 25,200 | 25,660 | +290 | +1.1% | 188,800 |
| 2015/11/09 | 25,790 | 25,840 | 25,260 | 25,370 | -150 | -0.6% | 173,900 |
| 2015/11/06 | 25,260 | 25,610 | 25,090 | 25,520 | +420 | +1.7% | 179,700 |
| 2015/11/05 | 25,070 | 25,240 | 24,850 | 25,100 | +30 | +0.1% | 178,400 |
2301～
2350
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
