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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/25 | 3,440 | 3,545 | 3,440 | 3,535 | +95 | +2.8% | 365,100 |
| 2010/06/24 | 3,495 | 3,495 | 3,435 | 3,440 | -30 | -0.9% | 234,300 |
| 2010/06/23 | 3,475 | 3,520 | 3,470 | 3,470 | -25 | -0.7% | 252,300 |
| 2010/06/22 | 3,470 | 3,510 | 3,455 | 3,495 | +30 | +0.9% | 164,100 |
| 2010/06/21 | 3,440 | 3,475 | 3,430 | 3,465 | +35 | +1% | 121,100 |
| 2010/06/18 | 3,450 | 3,450 | 3,420 | 3,430 | -25 | -0.7% | 138,700 |
| 2010/06/17 | 3,450 | 3,460 | 3,425 | 3,455 | +30 | +0.9% | 234,000 |
| 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 |
3601～
3650
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
