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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,568.5 | 2,594 | 2,513 | 2,533 | -35.5 | -1.4% | 2,662,100 |
| 2024/04/09 | 2,554.5 | 2,572 | 2,500.5 | 2,568.5 | -11 | -0.4% | 2,751,900 |
| 2024/04/08 | 2,530 | 2,594 | 2,518.5 | 2,579.5 | +63.5 | +2.5% | 3,612,100 |
| 2024/04/05 | 2,476 | 2,516.5 | 2,472 | 2,516 | +6 | +0.2% | 1,952,600 |
| 2024/04/04 | 2,486.5 | 2,529.5 | 2,481 | 2,510 | +35 | +1.4% | 2,602,700 |
| 2024/04/03 | 2,485 | 2,552 | 2,441 | 2,475 | +68.5 | +2.8% | 5,988,400 |
| 2024/04/02 | 2,439 | 2,449 | 2,392.5 | 2,406.5 | -57.5 | -2.3% | 2,316,000 |
| 2024/04/01 | 2,550.5 | 2,552 | 2,464 | 2,464 | -60 | -2.4% | 2,295,100 |
| 2024/03/29 | 2,449 | 2,529.5 | 2,442 | 2,524 | +53 | +2.1% | 2,124,700 |
| 2024/03/28 | 2,466.5 | 2,542 | 2,465 | 2,471 | +10 | +0.4% | 3,330,300 |
| 2024/03/27 | 2,392 | 2,500 | 2,390.5 | 2,461 | +69 | +2.9% | 3,545,300 |
| 2024/03/26 | 2,393 | 2,407 | 2,356.5 | 2,392 | -1.5 | -0.1% | 1,879,100 |
| 2024/03/25 | 2,390 | 2,413.5 | 2,372 | 2,393.5 | +3 | +0.1% | 1,769,200 |
| 2024/03/22 | 2,430 | 2,435.5 | 2,359 | 2,390.5 | -37.5 | -1.5% | 2,248,100 |
| 2024/03/21 | 2,385 | 2,440 | 2,372.5 | 2,428 | +61 | +2.6% | 2,640,400 |
| 2024/03/19 | 2,324 | 2,377.5 | 2,323 | 2,367 | +47 | +2% | 2,071,500 |
| 2024/03/18 | 2,300 | 2,323.5 | 2,279.5 | 2,320 | +14.5 | +0.6% | 2,482,100 |
| 2024/03/15 | 2,250 | 2,308.5 | 2,242.5 | 2,305.5 | +23 | +1% | 2,110,500 |
| 2024/03/14 | 2,250 | 2,304.5 | 2,243.5 | 2,282.5 | +56.5 | +2.5% | 3,744,000 |
| 2024/03/13 | 2,242 | 2,254.5 | 2,219 | 2,226 | +2 | +0.1% | 2,844,800 |
| 2024/03/12 | 2,294 | 2,296.5 | 2,183.5 | 2,224 | -91.5 | -4% | 4,485,700 |
| 2024/03/11 | 2,344 | 2,366.5 | 2,289 | 2,315.5 | -74.5 | -3.1% | 2,767,100 |
| 2024/03/08 | 2,385 | 2,397 | 2,364 | 2,390 | -15 | -0.6% | 2,113,800 |
| 2024/03/07 | 2,421 | 2,457.5 | 2,386 | 2,405 | -16 | -0.7% | 2,259,500 |
| 2024/03/06 | 2,400 | 2,426 | 2,387 | 2,421 | +38 | +1.6% | 2,299,700 |
| 2024/03/05 | 2,399.5 | 2,418 | 2,362.5 | 2,383 | -61 | -2.5% | 4,551,300 |
| 2024/03/04 | 2,398 | 2,457 | 2,380.5 | 2,444 | +36 | +1.5% | 3,168,800 |
| 2024/03/01 | 2,359.5 | 2,410.5 | 2,343 | 2,408 | +44 | +1.9% | 4,103,800 |
| 2024/02/29 | 2,308 | 2,364 | 2,298 | 2,364 | +54.5 | +2.4% | 2,951,200 |
| 2024/02/28 | 2,310 | 2,322 | 2,287 | 2,309.5 | -5 | -0.2% | 1,717,300 |
| 2024/02/27 | 2,310 | 2,330 | 2,292 | 2,314.5 | +20.5 | +0.9% | 3,253,800 |
| 2024/02/26 | 2,286 | 2,314 | 2,267 | 2,294 | -2 | -0.1% | 2,236,800 |
| 2024/02/22 | 2,335 | 2,338.5 | 2,286.5 | 2,296 | -17.5 | -0.8% | 2,520,500 |
| 2024/02/21 | 2,320 | 2,334 | 2,280.5 | 2,313.5 | -11.5 | -0.5% | 2,787,600 |
| 2024/02/20 | 2,375 | 2,386 | 2,325 | 2,325 | -48 | -2% | 3,378,100 |
| 2024/02/19 | 2,308 | 2,373 | 2,294.5 | 2,373 | +99.5 | +4.4% | 5,198,600 |
| 2024/02/16 | 2,227 | 2,283 | 2,217.5 | 2,273.5 | +65.5 | +3% | 4,050,900 |
| 2024/02/15 | 2,177.5 | 2,208.5 | 2,161 | 2,208 | +37 | +1.7% | 3,073,000 |
| 2024/02/14 | 2,142 | 2,176.5 | 2,132 | 2,171 | +16.5 | +0.8% | 3,698,600 |
| 2024/02/13 | 2,170.5 | 2,173 | 2,143.5 | 2,154.5 | -21 | -1% | 3,439,900 |
| 2024/02/09 | 2,131.5 | 2,184 | 2,124 | 2,175.5 | +54.5 | +2.6% | 3,386,900 |
| 2024/02/08 | 2,118.5 | 2,143 | 2,095 | 2,121 | +8 | +0.4% | 2,067,900 |
| 2024/02/07 | 2,105.5 | 2,129 | 2,087.5 | 2,113 | +16.5 | +0.8% | 3,914,300 |
| 2024/02/06 | 2,135 | 2,135.5 | 2,084 | 2,096.5 | -40.5 | -1.9% | 5,800,700 |
| 2024/02/05 | 2,203.5 | 2,209.5 | 2,137 | 2,137 | -116.5 | -5.2% | 8,074,300 |
| 2024/02/02 | 2,275 | 2,276.5 | 2,246 | 2,253.5 | ±0 | ±0% | 2,743,100 |
| 2024/02/01 | 2,285 | 2,316.5 | 2,253.5 | 2,253.5 | -49.5 | -2.1% | 3,188,800 |
| 2024/01/31 | 2,280.5 | 2,305.5 | 2,264 | 2,303 | +35 | +1.5% | 2,874,000 |
| 2024/01/30 | 2,270 | 2,280.5 | 2,232 | 2,268 | -10 | -0.4% | 3,722,500 |
| 2024/01/29 | 2,300 | 2,301 | 2,277.5 | 2,278 | -4 | -0.2% | 2,132,200 |
251～
300
件表示中 / 3683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 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08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 |
| ＭｏｎｏｔａＲＯ | 286,000円 | +13.9% | +15.3% | 1.08% | 46.92倍 | 13.71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 |
| ゼンショーＨＤ | 880,800円 | +11.8% | +20.8% | 0.79% | 38.07倍 | 7.34倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| ＺＯＺＯ | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
