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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,845 | 1,878.5 | 1,816.5 | 1,878.5 | +9.5 | +0.5% | 4,323,800 |
| 2023/08/30 | 1,873.5 | 1,911 | 1,850.5 | 1,869 | +4 | +0.2% | 4,173,900 |
| 2023/08/29 | 1,866 | 1,880 | 1,848 | 1,865 | -1 | -0.1% | 3,640,100 |
| 2023/08/28 | 1,890 | 1,900.5 | 1,821.5 | 1,866 | -32.5 | -1.7% | 5,333,100 |
| 2023/08/25 | 1,890 | 1,913.5 | 1,878 | 1,898.5 | -20 | -1% | 2,572,400 |
| 2023/08/24 | 1,912 | 1,924 | 1,900 | 1,918.5 | +2.5 | +0.1% | 1,786,200 |
| 2023/08/23 | 1,887.5 | 1,934 | 1,882 | 1,916 | +28.5 | +1.5% | 1,967,900 |
| 2023/08/22 | 1,908.5 | 1,915 | 1,873 | 1,887.5 | -8 | -0.4% | 2,204,300 |
| 2023/08/21 | 1,881.5 | 1,904.5 | 1,872.5 | 1,895.5 | -0.5 | ±0% | 1,873,400 |
| 2023/08/18 | 1,883 | 1,903.5 | 1,872.5 | 1,896 | -19.5 | -1% | 2,992,100 |
| 2023/08/17 | 1,945 | 1,959.5 | 1,872.5 | 1,915.5 | -49 | -2.5% | 4,275,700 |
| 2023/08/16 | 1,964 | 1,985 | 1,940.5 | 1,964.5 | -10 | -0.5% | 2,208,400 |
| 2023/08/15 | 1,980 | 1,982.5 | 1,912 | 1,974.5 | -9.5 | -0.5% | 4,480,000 |
| 2023/08/14 | 1,984 | 2,000 | 1,980 | 1,984 | +4.5 | +0.2% | 2,727,200 |
| 2023/08/10 | 1,951 | 1,979.5 | 1,934 | 1,979.5 | +13.5 | +0.7% | 2,993,700 |
| 2023/08/09 | 1,923.5 | 1,978 | 1,908 | 1,966 | +24.5 | +1.3% | 3,847,700 |
| 2023/08/08 | 1,955 | 1,985 | 1,926.5 | 1,941.5 | +43.5 | +2.3% | 4,883,800 |
| 2023/08/07 | 1,917 | 1,917 | 1,884 | 1,898 | -6.5 | -0.3% | 3,141,100 |
| 2023/08/04 | 1,900 | 1,942 | 1,882 | 1,904.5 | +24 | +1.3% | 4,900,100 |
| 2023/08/03 | 1,901 | 1,911.5 | 1,873.5 | 1,880.5 | +19.5 | +1% | 4,316,400 |
| 2023/08/02 | 1,895 | 1,895 | 1,846.5 | 1,861 | -26 | -1.4% | 3,218,600 |
| 2023/08/01 | 1,873 | 1,900 | 1,869 | 1,887 | +42.5 | +2.3% | 4,137,500 |
| 2023/07/31 | 1,839.5 | 1,866.5 | 1,834.5 | 1,844.5 | +24.5 | +1.3% | 4,394,900 |
| 2023/07/28 | 1,795 | 1,820 | 1,779 | 1,820 | +23.5 | +1.3% | 3,317,600 |
| 2023/07/27 | 1,795 | 1,801.5 | 1,777 | 1,796.5 | -0.5 | ±0% | 1,959,800 |
| 2023/07/26 | 1,777 | 1,798 | 1,763 | 1,797 | +1 | +0.1% | 2,520,100 |
| 2023/07/25 | 1,816.5 | 1,838 | 1,786.5 | 1,796 | -9.5 | -0.5% | 4,568,000 |
| 2023/07/24 | 1,782.5 | 1,823.5 | 1,771.5 | 1,805.5 | +37 | +2.1% | 6,847,500 |
| 2023/07/21 | 1,700 | 1,769.5 | 1,700 | 1,768.5 | +69.5 | +4.1% | 6,610,600 |
| 2023/07/20 | 1,695 | 1,712 | 1,675.5 | 1,699 | +8.5 | +0.5% | 2,905,800 |
| 2023/07/19 | 1,670 | 1,691.5 | 1,658 | 1,690.5 | +10 | +0.6% | 3,007,300 |
| 2023/07/18 | 1,680.5 | 1,709 | 1,657.5 | 1,680.5 | +10.5 | +0.6% | 4,832,600 |
| 2023/07/14 | 1,698 | 1,699.5 | 1,632.5 | 1,670 | -30 | -1.8% | 8,620,700 |
| 2023/07/13 | 1,761.5 | 1,786.5 | 1,688.5 | 1,700 | -76.5 | -4.3% | 10,090,200 |
| 2023/07/12 | 1,729 | 1,799 | 1,720 | 1,776.5 | +63.5 | +3.7% | 13,695,400 |
| 2023/07/11 | 1,668 | 1,774.5 | 1,651.5 | 1,713 | +40.5 | +2.4% | 27,421,800 |
| 2023/07/10 | 1,635 | 1,672.5 | 1,588 | 1,672.5 | +300 | +21.9% | 26,425,800 |
| 2023/07/07 | 1,375 | 1,381 | 1,364 | 1,372.5 | -2.5 | -0.2% | 3,550,300 |
| 2023/07/06 | 1,400.5 | 1,403.5 | 1,370.5 | 1,375 | -25.5 | -1.8% | 5,545,600 |
| 2023/07/05 | 1,432 | 1,433.5 | 1,398.5 | 1,400.5 | -49.5 | -3.4% | 6,442,200 |
| 2023/07/04 | 1,428 | 1,451.5 | 1,420 | 1,450 | +30 | +2.1% | 4,169,200 |
| 2023/07/03 | 1,431 | 1,441.5 | 1,419 | 1,420 | -2.5 | -0.2% | 1,961,100 |
| 2023/06/30 | 1,434 | 1,436.5 | 1,404.5 | 1,422.5 | -8.5 | -0.6% | 3,209,300 |
| 2023/06/29 | 1,423 | 1,436 | 1,410 | 1,431 | +14.5 | +1% | 2,933,300 |
| 2023/06/28 | 1,390 | 1,416.5 | 1,389.5 | 1,416.5 | +31 | +2.2% | 3,267,300 |
| 2023/06/27 | 1,393.5 | 1,395.5 | 1,378.5 | 1,385.5 | -6 | -0.4% | 2,403,800 |
| 2023/06/26 | 1,388 | 1,398.5 | 1,384.5 | 1,391.5 | +8.5 | +0.6% | 2,937,800 |
| 2023/06/23 | 1,389.5 | 1,395 | 1,372 | 1,383 | +2 | +0.1% | 2,414,200 |
| 2023/06/22 | 1,389.5 | 1,399 | 1,381 | 1,381 | -12.5 | -0.9% | 2,591,500 |
| 2023/06/21 | 1,384 | 1,395 | 1,381.5 | 1,393.5 | +7 | +0.5% | 1,792,200 |
301～
350
件表示中 / 3585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 | 300,000円 | +10.9% | -5.0% | 1.33% | 20.90倍 | 2.71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 | 249,400円 | +12.7% | +13.6% | 0.76% | 49.39倍 | 13.04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 |
| ミツコシイセタン | 219,100円 | +3.7% | +28.6% | 2.19% | 13.96倍 | 1.35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 |
| マツキヨココカラ | 202,300円 | +2.7% | +1.2% | 2.08% | 15.55倍 | 1.63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 |
| マクドナルド | 625,000円 | +6.3% | +9.2% | 0.67% | 30.78倍 | 3.52倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
