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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,517 | 2,611 | 2,509 | 2,598.5 | +80 | +3.2% | 2,876,200 |
| 2024/06/04 | 2,541.5 | 2,556.5 | 2,500 | 2,518.5 | -46.5 | -1.8% | 1,886,000 |
| 2024/06/03 | 2,547 | 2,598 | 2,518 | 2,565 | -17.5 | -0.7% | 2,664,800 |
| 2024/05/31 | 2,510 | 2,600 | 2,509 | 2,582.5 | +82 | +3.3% | 3,135,900 |
| 2024/05/30 | 2,500 | 2,551 | 2,493 | 2,500.5 | -18 | -0.7% | 1,871,300 |
| 2024/05/29 | 2,487 | 2,518.5 | 2,469 | 2,518.5 | +57 | +2.3% | 2,129,900 |
| 2024/05/28 | 2,460.5 | 2,481.5 | 2,447 | 2,461.5 | +5.5 | +0.2% | 1,904,400 |
| 2024/05/27 | 2,400 | 2,468.5 | 2,394.5 | 2,456 | +72 | +3% | 2,282,000 |
| 2024/05/24 | 2,388 | 2,408 | 2,372.5 | 2,384 | -44.5 | -1.8% | 1,523,700 |
| 2024/05/23 | 2,450 | 2,450 | 2,392 | 2,428.5 | +21 | +0.9% | 1,983,500 |
| 2024/05/22 | 2,427 | 2,435 | 2,399 | 2,407.5 | +12.5 | +0.5% | 1,892,900 |
| 2024/05/21 | 2,370 | 2,395 | 2,366.5 | 2,395 | +35 | +1.5% | 1,983,200 |
| 2024/05/20 | 2,352.5 | 2,374 | 2,334 | 2,360 | -10.5 | -0.4% | 1,577,700 |
| 2024/05/17 | 2,379 | 2,389 | 2,347.5 | 2,370.5 | -12.5 | -0.5% | 1,914,300 |
| 2024/05/16 | 2,371 | 2,407.5 | 2,362 | 2,383 | -9 | -0.4% | 1,351,500 |
| 2024/05/15 | 2,424.5 | 2,443.5 | 2,392 | 2,392 | -30.5 | -1.3% | 1,860,100 |
| 2024/05/14 | 2,417 | 2,474.5 | 2,406 | 2,422.5 | ±0 | ±0% | 2,226,500 |
| 2024/05/13 | 2,491.5 | 2,514.5 | 2,412 | 2,422.5 | -119 | -4.7% | 2,949,600 |
| 2024/05/10 | 2,465 | 2,542.5 | 2,455.5 | 2,541.5 | +76.5 | +3.1% | 1,608,000 |
| 2024/05/09 | 2,465.5 | 2,519 | 2,463 | 2,465 | +6 | +0.2% | 1,629,600 |
| 2024/05/08 | 2,440 | 2,460.5 | 2,425.5 | 2,459 | +18 | +0.7% | 1,554,200 |
| 2024/05/07 | 2,465 | 2,497.5 | 2,429.5 | 2,441 | -59 | -2.4% | 2,507,000 |
| 2024/05/02 | 2,505.5 | 2,518.5 | 2,485.5 | 2,500 | -11.5 | -0.5% | 1,487,600 |
| 2024/05/01 | 2,532 | 2,540.5 | 2,474.5 | 2,511.5 | -44 | -1.7% | 2,716,300 |
| 2024/04/30 | 2,505.5 | 2,564.5 | 2,495 | 2,555.5 | +80.5 | +3.3% | 3,091,900 |
| 2024/04/26 | 2,474.5 | 2,496 | 2,450.5 | 2,475 | -20 | -0.8% | 5,058,900 |
| 2024/04/25 | 2,561.5 | 2,561.5 | 2,494.5 | 2,495 | -69.5 | -2.7% | 2,372,600 |
| 2024/04/24 | 2,550 | 2,597.5 | 2,534.5 | 2,564.5 | +44 | +1.7% | 3,332,800 |
| 2024/04/23 | 2,483 | 2,520.5 | 2,446.5 | 2,520.5 | +65 | +2.6% | 2,757,800 |
| 2024/04/22 | 2,456 | 2,475.5 | 2,431.5 | 2,455.5 | +17 | +0.7% | 2,828,700 |
| 2024/04/19 | 2,425 | 2,449 | 2,362 | 2,438.5 | +29.5 | +1.2% | 3,248,800 |
| 2024/04/18 | 2,349 | 2,421 | 2,328 | 2,409 | +71.5 | +3.1% | 3,802,700 |
| 2024/04/17 | 2,316 | 2,347.5 | 2,247 | 2,337.5 | +28 | +1.2% | 4,753,200 |
| 2024/04/16 | 2,351 | 2,392 | 2,290.5 | 2,309.5 | -90 | -3.8% | 4,840,500 |
| 2024/04/15 | 2,540 | 2,599 | 2,384 | 2,399.5 | -98 | -3.9% | 8,586,200 |
| 2024/04/12 | 2,540 | 2,582.5 | 2,483.5 | 2,497.5 | -64 | -2.5% | 5,334,300 |
| 2024/04/11 | 2,514 | 2,570 | 2,514 | 2,561.5 | +28.5 | +1.1% | 2,599,400 |
| 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 |
251～
300
件表示中 / 3720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 | 625,700円 | +16.4% | +14.7% | 0.70% | 36.46倍 | 5.20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 | 444,900円 | +3.6% | +11.5% | 0.92% | 95.76倍 | 3.65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 | 470,000円 | +6.0% | +1.4% | 0.72% | 31.18倍 | 4.90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 | 1,440,500円 | +6.4% | +5.4% | 1.07% | 18.09倍 | 1.69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 | 282,400円 | +13.9% | +15.3% | 1.10% | 46.33倍 | 13.54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
