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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 3,440 | 3,440 | 3,355 | 3,365 | -70 | -2% | 139,200 |
| 2010/12/27 | 3,390 | 3,445 | 3,380 | 3,435 | +65 | +1.9% | 129,400 |
| 2010/12/24 | 3,400 | 3,435 | 3,365 | 3,370 | -25 | -0.7% | 139,500 |
| 2010/12/22 | 3,385 | 3,425 | 3,385 | 3,395 | -20 | -0.6% | 164,900 |
| 2010/12/21 | 3,425 | 3,430 | 3,380 | 3,415 | -10 | -0.3% | 270,900 |
| 2010/12/20 | 3,470 | 3,470 | 3,380 | 3,425 | -55 | -1.6% | 363,900 |
| 2010/12/17 | 3,385 | 3,500 | 3,365 | 3,480 | +75 | +2.2% | 503,200 |
| 2010/12/16 | 3,410 | 3,410 | 3,355 | 3,405 | +30 | +0.9% | 274,800 |
| 2010/12/15 | 3,375 | 3,415 | 3,365 | 3,375 | +20 | +0.6% | 309,400 |
| 2010/12/14 | 3,360 | 3,365 | 3,315 | 3,355 | -10 | -0.3% | 208,800 |
| 2010/12/13 | 3,285 | 3,370 | 3,280 | 3,365 | +70 | +2.1% | 212,400 |
| 2010/12/10 | 3,320 | 3,330 | 3,290 | 3,295 | -25 | -0.8% | 220,600 |
| 2010/12/09 | 3,265 | 3,320 | 3,260 | 3,320 | +55 | +1.7% | 151,900 |
| 2010/12/08 | 3,250 | 3,265 | 3,205 | 3,265 | -25 | -0.8% | 268,800 |
| 2010/12/07 | 3,310 | 3,310 | 3,250 | 3,290 | -30 | -0.9% | 161,800 |
| 2010/12/06 | 3,290 | 3,345 | 3,280 | 3,320 | +20 | +0.6% | 202,700 |
| 2010/12/03 | 3,320 | 3,320 | 3,250 | 3,300 | -15 | -0.5% | 249,100 |
| 2010/12/02 | 3,270 | 3,315 | 3,235 | 3,315 | +110 | +3.4% | 282,600 |
| 2010/12/01 | 3,270 | 3,280 | 3,185 | 3,205 | -70 | -2.1% | 305,900 |
| 2010/11/30 | 3,325 | 3,325 | 3,225 | 3,275 | -45 | -1.4% | 272,400 |
| 2010/11/29 | 3,265 | 3,330 | 3,230 | 3,320 | +55 | +1.7% | 344,700 |
| 2010/11/26 | 3,265 | 3,285 | 3,215 | 3,265 | -50 | -1.5% | 347,300 |
| 2010/11/25 | 3,350 | 3,365 | 3,300 | 3,315 | -25 | -0.7% | 146,600 |
| 2010/11/24 | 3,335 | 3,370 | 3,300 | 3,340 | -65 | -1.9% | 217,000 |
| 2010/11/22 | 3,355 | 3,415 | 3,330 | 3,405 | +75 | +2.3% | 232,900 |
| 2010/11/19 | 3,325 | 3,360 | 3,305 | 3,330 | +25 | +0.8% | 301,400 |
| 2010/11/18 | 3,180 | 3,305 | 3,140 | 3,305 | +115 | +3.6% | 363,200 |
| 2010/11/17 | 3,175 | 3,200 | 3,140 | 3,190 | -35 | -1.1% | 338,100 |
| 2010/11/16 | 3,230 | 3,245 | 3,180 | 3,225 | +20 | +0.6% | 465,400 |
| 2010/11/15 | 3,205 | 3,270 | 3,160 | 3,205 | +30 | +0.9% | 412,300 |
| 2010/11/12 | 3,130 | 3,260 | 3,120 | 3,175 | +45 | +1.4% | 588,300 |
| 2010/11/11 | 3,050 | 3,225 | 3,025 | 3,130 | +234 | +8.1% | 821,200 |
| 2010/11/10 | 2,848 | 2,903 | 2,822 | 2,896 | +66 | +2.3% | 217,800 |
| 2010/11/09 | 2,870 | 2,871 | 2,800 | 2,830 | -59 | -2% | 347,100 |
| 2010/11/08 | 2,899 | 2,913 | 2,876 | 2,889 | -9 | -0.3% | 170,800 |
| 2010/11/05 | 2,928 | 2,940 | 2,880 | 2,898 | -22 | -0.8% | 204,300 |
| 2010/11/04 | 2,880 | 2,980 | 2,851 | 2,920 | +80 | +2.8% | 395,700 |
| 2010/11/02 | 2,797 | 2,855 | 2,797 | 2,840 | +50 | +1.8% | 237,300 |
| 2010/11/01 | 2,856 | 2,857 | 2,784 | 2,790 | -66 | -2.3% | 218,200 |
| 2010/10/29 | 2,843 | 2,874 | 2,809 | 2,856 | +14 | +0.5% | 164,400 |
| 2010/10/28 | 2,869 | 2,870 | 2,830 | 2,842 | -48 | -1.7% | 231,200 |
| 2010/10/27 | 2,853 | 2,928 | 2,851 | 2,890 | +40 | +1.4% | 228,700 |
| 2010/10/26 | 2,868 | 2,915 | 2,843 | 2,850 | -65 | -2.2% | 243,600 |
| 2010/10/25 | 2,917 | 2,937 | 2,895 | 2,915 | -28 | -1% | 180,200 |
| 2010/10/22 | 2,844 | 2,948 | 2,833 | 2,943 | +96 | +3.4% | 386,200 |
| 2010/10/21 | 2,779 | 2,859 | 2,773 | 2,847 | +41 | +1.5% | 370,600 |
| 2010/10/20 | 2,744 | 2,813 | 2,692 | 2,806 | +63 | +2.3% | 413,800 |
| 2010/10/19 | 2,800 | 2,802 | 2,736 | 2,743 | -58 | -2.1% | 473,800 |
| 2010/10/18 | 2,833 | 2,833 | 2,787 | 2,801 | -29 | -1% | 332,100 |
| 2010/10/15 | 2,924 | 2,924 | 2,820 | 2,830 | -93 | -3.2% | 353,600 |
3501～
3550
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
