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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 3,430 | 3,445 | 3,415 | 3,425 | +10 | +0.3% | 231,000 |
| 2010/06/15 | 3,505 | 3,505 | 3,410 | 3,415 | -80 | -2.3% | 344,200 |
| 2010/06/14 | 3,545 | 3,550 | 3,490 | 3,495 | -10 | -0.3% | 134,800 |
| 2010/06/11 | 3,500 | 3,510 | 3,480 | 3,505 | +10 | +0.3% | 296,900 |
| 2010/06/10 | 3,470 | 3,510 | 3,470 | 3,495 | +25 | +0.7% | 173,100 |
| 2010/06/09 | 3,500 | 3,505 | 3,470 | 3,470 | -30 | -0.9% | 126,000 |
| 2010/06/08 | 3,500 | 3,540 | 3,470 | 3,500 | -20 | -0.6% | 212,600 |
| 2010/06/07 | 3,575 | 3,580 | 3,500 | 3,520 | -125 | -3.4% | 332,100 |
| 2010/06/04 | 3,675 | 3,680 | 3,640 | 3,645 | -30 | -0.8% | 171,400 |
| 2010/06/03 | 3,700 | 3,705 | 3,660 | 3,675 | +35 | +1% | 116,300 |
| 2010/06/02 | 3,680 | 3,710 | 3,630 | 3,640 | -60 | -1.6% | 101,900 |
| 2010/06/01 | 3,705 | 3,755 | 3,680 | 3,700 | +10 | +0.3% | 144,800 |
| 2010/05/31 | 3,730 | 3,745 | 3,675 | 3,690 | -30 | -0.8% | 182,300 |
| 2010/05/28 | 3,700 | 3,770 | 3,650 | 3,720 | +90 | +2.5% | 226,200 |
| 2010/05/27 | 3,620 | 3,675 | 3,540 | 3,630 | -45 | -1.2% | 429,800 |
| 2010/05/26 | 3,750 | 3,810 | 3,580 | 3,675 | +50 | +1.4% | 559,100 |
| 2010/05/25 | 3,695 | 3,820 | 3,550 | 3,625 | -210 | -5.5% | 680,300 |
| 2010/05/24 | 3,805 | 3,885 | 3,785 | 3,835 | -60 | -1.5% | 174,000 |
| 2010/05/21 | 4,030 | 4,030 | 3,885 | 3,895 | -165 | -4.1% | 168,000 |
| 2010/05/20 | 4,025 | 4,115 | 4,000 | 4,060 | -15 | -0.4% | 102,600 |
| 2010/05/19 | 4,020 | 4,080 | 3,980 | 4,075 | -5 | -0.1% | 134,300 |
| 2010/05/18 | 4,080 | 4,110 | 4,050 | 4,080 | ±0 | ±0% | 142,700 |
| 2010/05/17 | 4,080 | 4,115 | 4,060 | 4,080 | -60 | -1.4% | 133,500 |
| 2010/05/14 | 4,150 | 4,170 | 4,130 | 4,140 | -50 | -1.2% | 56,600 |
| 2010/05/13 | 4,180 | 4,220 | 4,150 | 4,190 | +10 | +0.2% | 74,100 |
| 2010/05/12 | 4,185 | 4,215 | 4,140 | 4,180 | +20 | +0.5% | 78,300 |
| 2010/05/11 | 4,190 | 4,250 | 4,110 | 4,160 | -20 | -0.5% | 182,200 |
| 2010/05/10 | 4,110 | 4,230 | 4,085 | 4,180 | +40 | +1% | 140,800 |
| 2010/05/07 | 4,150 | 4,155 | 4,070 | 4,140 | -75 | -1.8% | 151,000 |
| 2010/05/06 | 4,200 | 4,225 | 4,175 | 4,215 | -55 | -1.3% | 135,900 |
| 2010/04/30 | 4,275 | 4,295 | 4,255 | 4,270 | +55 | +1.3% | 83,900 |
| 2010/04/28 | 4,250 | 4,290 | 4,200 | 4,215 | -125 | -2.9% | 188,400 |
| 2010/04/27 | 4,330 | 4,355 | 4,295 | 4,340 | -25 | -0.6% | 85,200 |
| 2010/04/26 | 4,415 | 4,415 | 4,355 | 4,365 | -50 | -1.1% | 131,300 |
| 2010/04/23 | 4,300 | 4,440 | 4,285 | 4,415 | +125 | +2.9% | 181,700 |
| 2010/04/22 | 4,265 | 4,315 | 4,260 | 4,290 | -15 | -0.3% | 120,500 |
| 2010/04/21 | 4,255 | 4,305 | 4,240 | 4,305 | +60 | +1.4% | 100,800 |
| 2010/04/20 | 4,230 | 4,285 | 4,210 | 4,245 | +25 | +0.6% | 137,000 |
| 2010/04/19 | 4,265 | 4,315 | 4,210 | 4,220 | -60 | -1.4% | 137,900 |
| 2010/04/16 | 4,250 | 4,365 | 4,215 | 4,280 | +30 | +0.7% | 353,100 |
| 2010/04/15 | 4,310 | 4,310 | 4,160 | 4,250 | -70 | -1.6% | 739,000 |
| 2010/04/14 | 4,300 | 4,325 | 4,280 | 4,320 | ±0 | ±0% | 98,800 |
| 2010/04/13 | 4,360 | 4,380 | 4,280 | 4,320 | -35 | -0.8% | 190,300 |
| 2010/04/12 | 4,310 | 4,380 | 4,300 | 4,355 | +80 | +1.9% | 149,000 |
| 2010/04/09 | 4,225 | 4,295 | 4,220 | 4,275 | +30 | +0.7% | 132,500 |
| 2010/04/08 | 4,230 | 4,270 | 4,205 | 4,245 | +5 | +0.1% | 98,200 |
| 2010/04/07 | 4,205 | 4,265 | 4,205 | 4,240 | +10 | +0.2% | 181,700 |
| 2010/04/06 | 4,235 | 4,265 | 4,190 | 4,230 | ±0 | ±0% | 185,200 |
| 2010/04/05 | 4,170 | 4,245 | 4,165 | 4,230 | +60 | +1.4% | 249,200 |
| 2010/04/02 | 4,140 | 4,190 | 4,125 | 4,170 | +50 | +1.2% | 308,000 |
3401～
3450
件表示中 / 3451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 | 254,100円 | +10.1% | +27.2% | 1.57% | 20.38倍 | 2.38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 |
| ミツコシイセタン | 231,600円 | +8.1% | +79.9% | 1.38% | 21.73倍 | 1.53倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| ＡＢＣ マート | 322,500円 | +6.3% | +3.2% | 2.05% | 19.82倍 | 2.36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」 |
| コスモス薬品 | 1,365,500円 | +10.7% | +0.3% | 0.88% | 22.74倍 | 2.45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 |
| しまむら | 771,200円 | +3.9% | +1.7% | 2.46% | 14.11倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
