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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 3,535 | 3,605 | 3,435 | 3,475 | -340 | -8.9% | 299,900 |
| 2011/03/11 | 3,845 | 3,895 | 3,810 | 3,815 | -45 | -1.2% | 406,500 |
| 2011/03/10 | 3,920 | 3,940 | 3,845 | 3,860 | +10 | +0.3% | 284,500 |
| 2011/03/09 | 3,890 | 3,935 | 3,835 | 3,850 | -50 | -1.3% | 260,300 |
| 2011/03/08 | 3,895 | 3,930 | 3,875 | 3,900 | -5 | -0.1% | 214,900 |
| 2011/03/07 | 3,975 | 3,975 | 3,890 | 3,905 | -65 | -1.6% | 146,100 |
| 2011/03/04 | 4,000 | 4,030 | 3,940 | 3,970 | -35 | -0.9% | 312,300 |
| 2011/03/03 | 4,040 | 4,075 | 3,940 | 4,005 | +125 | +3.2% | 742,100 |
| 2011/03/02 | 3,850 | 3,975 | 3,850 | 3,880 | +35 | +0.9% | 457,000 |
| 2011/03/01 | 3,895 | 3,905 | 3,835 | 3,845 | -45 | -1.2% | 388,400 |
| 2011/02/28 | 3,880 | 3,915 | 3,835 | 3,890 | -30 | -0.8% | 206,600 |
| 2011/02/25 | 3,850 | 3,955 | 3,850 | 3,920 | +70 | +1.8% | 246,900 |
| 2011/02/24 | 3,950 | 3,965 | 3,835 | 3,850 | -175 | -4.3% | 458,100 |
| 2011/02/23 | 4,080 | 4,085 | 4,000 | 4,025 | -90 | -2.2% | 510,600 |
| 2011/02/22 | 4,075 | 4,160 | 4,070 | 4,115 | +45 | +1.1% | 633,600 |
| 2011/02/21 | 4,020 | 4,105 | 4,015 | 4,070 | +65 | +1.6% | 396,100 |
| 2011/02/18 | 3,955 | 4,020 | 3,930 | 4,005 | +50 | +1.3% | 416,900 |
| 2011/02/17 | 3,850 | 3,975 | 3,835 | 3,955 | +85 | +2.2% | 588,300 |
| 2011/02/16 | 3,900 | 3,915 | 3,775 | 3,870 | -90 | -2.3% | 559,300 |
| 2011/02/15 | 3,830 | 4,090 | 3,825 | 3,960 | +125 | +3.3% | 694,900 |
| 2011/02/14 | 3,760 | 3,835 | 3,720 | 3,835 | +35 | +0.9% | 264,600 |
| 2011/02/10 | 3,855 | 3,855 | 3,795 | 3,800 | -40 | -1% | 124,400 |
| 2011/02/09 | 3,770 | 3,845 | 3,760 | 3,840 | +75 | +2% | 339,100 |
| 2011/02/08 | 3,795 | 3,795 | 3,750 | 3,765 | -15 | -0.4% | 58,800 |
| 2011/02/07 | 3,730 | 3,780 | 3,720 | 3,780 | +50 | +1.3% | 140,500 |
| 2011/02/04 | 3,710 | 3,735 | 3,645 | 3,730 | +10 | +0.3% | 184,700 |
| 2011/02/03 | 3,655 | 3,735 | 3,610 | 3,720 | +75 | +2.1% | 255,600 |
| 2011/02/02 | 3,590 | 3,645 | 3,575 | 3,645 | +120 | +3.4% | 168,300 |
| 2011/02/01 | 3,570 | 3,570 | 3,485 | 3,525 | -5 | -0.1% | 255,000 |
| 2011/01/31 | 3,620 | 3,620 | 3,525 | 3,530 | -95 | -2.6% | 330,700 |
| 2011/01/28 | 3,700 | 3,710 | 3,605 | 3,625 | -110 | -2.9% | 221,600 |
| 2011/01/27 | 3,700 | 3,755 | 3,700 | 3,735 | +15 | +0.4% | 76,100 |
| 2011/01/26 | 3,710 | 3,730 | 3,680 | 3,720 | +10 | +0.3% | 160,600 |
| 2011/01/25 | 3,720 | 3,760 | 3,690 | 3,710 | -10 | -0.3% | 176,500 |
| 2011/01/24 | 3,680 | 3,740 | 3,675 | 3,720 | +70 | +1.9% | 226,000 |
| 2011/01/21 | 3,740 | 3,745 | 3,630 | 3,650 | -115 | -3.1% | 269,500 |
| 2011/01/20 | 3,740 | 3,775 | 3,725 | 3,765 | +10 | +0.3% | 130,900 |
| 2011/01/19 | 3,740 | 3,765 | 3,715 | 3,755 | +40 | +1.1% | 172,700 |
| 2011/01/18 | 3,785 | 3,795 | 3,705 | 3,715 | -90 | -2.4% | 308,400 |
| 2011/01/17 | 3,800 | 3,895 | 3,790 | 3,805 | ±0 | ±0% | 318,800 |
| 2011/01/14 | 3,805 | 3,830 | 3,760 | 3,805 | ±0 | ±0% | 320,000 |
| 2011/01/13 | 3,805 | 3,835 | 3,780 | 3,805 | +25 | +0.7% | 339,500 |
| 2011/01/12 | 3,800 | 3,825 | 3,765 | 3,780 | -10 | -0.3% | 400,700 |
| 2011/01/11 | 3,760 | 3,840 | 3,720 | 3,790 | +240 | +6.8% | 891,800 |
| 2011/01/07 | 3,480 | 3,565 | 3,475 | 3,550 | +80 | +2.3% | 291,300 |
| 2011/01/06 | 3,500 | 3,500 | 3,460 | 3,470 | +10 | +0.3% | 169,300 |
| 2011/01/05 | 3,420 | 3,475 | 3,415 | 3,460 | +45 | +1.3% | 128,100 |
| 2011/01/04 | 3,400 | 3,450 | 3,385 | 3,415 | +50 | +1.5% | 177,900 |
| 2010/12/30 | 3,410 | 3,410 | 3,365 | 3,365 | -35 | -1% | 129,100 |
| 2010/12/29 | 3,365 | 3,410 | 3,365 | 3,400 | +35 | +1% | 195,000 |
3451～
3500
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
