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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 2,954 | 3,045 | 2,954 | 3,030 | +81 | +2.7% | 164,700 |
| 2010/09/03 | 2,967 | 2,971 | 2,938 | 2,949 | -17 | -0.6% | 106,900 |
| 2010/09/02 | 3,000 | 3,010 | 2,942 | 2,966 | -3 | -0.1% | 139,000 |
| 2010/09/01 | 2,938 | 2,985 | 2,891 | 2,969 | +31 | +1.1% | 190,200 |
| 2010/08/31 | 3,060 | 3,060 | 2,938 | 2,938 | -152 | -4.9% | 161,200 |
| 2010/08/30 | 3,085 | 3,115 | 3,065 | 3,090 | +25 | +0.8% | 100,500 |
| 2010/08/27 | 2,960 | 3,075 | 2,954 | 3,065 | +66 | +2.2% | 218,600 |
| 2010/08/26 | 3,030 | 3,030 | 2,990 | 2,999 | -31 | -1% | 264,500 |
| 2010/08/25 | 3,040 | 3,045 | 3,015 | 3,030 | -30 | -1% | 140,000 |
| 2010/08/24 | 3,060 | 3,065 | 3,040 | 3,060 | ±0 | ±0% | 95,100 |
| 2010/08/23 | 3,075 | 3,085 | 3,055 | 3,060 | -20 | -0.6% | 88,100 |
| 2010/08/20 | 3,140 | 3,145 | 3,075 | 3,080 | -85 | -2.7% | 171,200 |
| 2010/08/19 | 3,150 | 3,185 | 3,145 | 3,165 | +15 | +0.5% | 101,400 |
| 2010/08/18 | 3,195 | 3,195 | 3,135 | 3,150 | -35 | -1.1% | 227,800 |
| 2010/08/17 | 3,150 | 3,190 | 3,135 | 3,185 | +35 | +1.1% | 102,600 |
| 2010/08/16 | 3,145 | 3,185 | 3,140 | 3,150 | ±0 | ±0% | 131,200 |
| 2010/08/13 | 3,115 | 3,150 | 3,100 | 3,150 | +25 | +0.8% | 56,400 |
| 2010/08/12 | 3,100 | 3,130 | 3,080 | 3,125 | -40 | -1.3% | 151,100 |
| 2010/08/11 | 3,190 | 3,200 | 3,145 | 3,165 | -45 | -1.4% | 115,700 |
| 2010/08/10 | 3,230 | 3,255 | 3,195 | 3,210 | -5 | -0.2% | 151,400 |
| 2010/08/09 | 3,225 | 3,235 | 3,195 | 3,215 | -15 | -0.5% | 137,800 |
| 2010/08/06 | 3,250 | 3,250 | 3,190 | 3,230 | -30 | -0.9% | 276,600 |
| 2010/08/05 | 3,240 | 3,270 | 3,225 | 3,260 | +20 | +0.6% | 181,500 |
| 2010/08/04 | 3,275 | 3,285 | 3,225 | 3,240 | -30 | -0.9% | 176,100 |
| 2010/08/03 | 3,245 | 3,295 | 3,235 | 3,270 | +70 | +2.2% | 234,200 |
| 2010/08/02 | 3,195 | 3,245 | 3,185 | 3,200 | +10 | +0.3% | 224,900 |
| 2010/07/30 | 3,240 | 3,255 | 3,180 | 3,190 | -45 | -1.4% | 246,300 |
| 2010/07/29 | 3,240 | 3,265 | 3,220 | 3,235 | -20 | -0.6% | 121,400 |
| 2010/07/28 | 3,250 | 3,260 | 3,210 | 3,255 | +20 | +0.6% | 126,400 |
| 2010/07/27 | 3,200 | 3,260 | 3,185 | 3,235 | +25 | +0.8% | 221,600 |
| 2010/07/26 | 3,195 | 3,220 | 3,165 | 3,210 | +50 | +1.6% | 128,600 |
| 2010/07/23 | 3,210 | 3,225 | 3,160 | 3,160 | -45 | -1.4% | 169,100 |
| 2010/07/22 | 3,205 | 3,220 | 3,185 | 3,205 | -35 | -1.1% | 103,600 |
| 2010/07/21 | 3,230 | 3,260 | 3,200 | 3,240 | +40 | +1.3% | 130,100 |
| 2010/07/20 | 3,240 | 3,245 | 3,195 | 3,200 | -45 | -1.4% | 138,600 |
| 2010/07/16 | 3,270 | 3,290 | 3,240 | 3,245 | -30 | -0.9% | 91,200 |
| 2010/07/15 | 3,295 | 3,315 | 3,270 | 3,275 | -30 | -0.9% | 91,600 |
| 2010/07/14 | 3,295 | 3,335 | 3,280 | 3,305 | +35 | +1.1% | 125,700 |
| 2010/07/13 | 3,285 | 3,305 | 3,255 | 3,270 | -15 | -0.5% | 272,900 |
| 2010/07/12 | 3,400 | 3,405 | 3,280 | 3,285 | -150 | -4.4% | 368,900 |
| 2010/07/09 | 3,525 | 3,530 | 3,400 | 3,435 | -100 | -2.8% | 258,100 |
| 2010/07/08 | 3,560 | 3,575 | 3,510 | 3,535 | +65 | +1.9% | 103,700 |
| 2010/07/07 | 3,510 | 3,510 | 3,440 | 3,470 | -25 | -0.7% | 92,200 |
| 2010/07/06 | 3,490 | 3,495 | 3,465 | 3,495 | +10 | +0.3% | 77,000 |
| 2010/07/05 | 3,470 | 3,500 | 3,470 | 3,485 | +15 | +0.4% | 92,400 |
| 2010/07/02 | 3,480 | 3,500 | 3,455 | 3,470 | -10 | -0.3% | 100,700 |
| 2010/07/01 | 3,525 | 3,525 | 3,475 | 3,480 | -60 | -1.7% | 112,100 |
| 2010/06/30 | 3,525 | 3,575 | 3,505 | 3,540 | -20 | -0.6% | 182,000 |
| 2010/06/29 | 3,600 | 3,600 | 3,540 | 3,560 | ±0 | ±0% | 248,800 |
| 2010/06/28 | 3,580 | 3,645 | 3,535 | 3,560 | +25 | +0.7% | 277,000 |
3351～
3400
件表示中 / 3458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 | 236,000円 | +10.1% | +27.2% | 1.69% | 18.92倍 | 2.21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 | 166,800円 | +12.7% | +13.6% | 1.14% | 33.03倍 | 9.59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 |
| ＡＢＣ マート | 308,700円 | +6.3% | +3.2% | 2.14% | 18.97倍 | 2.25倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| しまむら | 759,700円 | +3.9% | +1.7% | 2.50% | 13.89倍 | 1.18倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| コスモス薬品 | 1,399,000円 | +10.7% | +0.3% | 0.86% | 23.29倍 | 2.51倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
市場注目の銘柄
チャート関連のコラム
