マツキヨココカラ＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,200 | 2,217 | 2,175 | 2,212 | -15 | -0.7% | 2,014,400 |
| 2024/04/25 | 2,228.5 | 2,258.5 | 2,223.5 | 2,227 | -9 | -0.4% | 1,466,700 |
| 2024/04/24 | 2,237.5 | 2,242.5 | 2,213.5 | 2,236 | -1.5 | -0.1% | 1,579,600 |
| 2024/04/23 | 2,260 | 2,276 | 2,227.5 | 2,237.5 | -35.5 | -1.6% | 1,544,400 |
| 2024/04/22 | 2,248.5 | 2,290 | 2,241.5 | 2,273 | +44.5 | +2% | 1,409,500 |
| 2024/04/19 | 2,262 | 2,279 | 2,213 | 2,228.5 | -51 | -2.2% | 1,873,400 |
| 2024/04/18 | 2,297 | 2,324 | 2,274 | 2,279.5 | -30.5 | -1.3% | 1,660,500 |
| 2024/04/17 | 2,400 | 2,400.5 | 2,307.5 | 2,310 | -74 | -3.1% | 1,657,200 |
| 2024/04/16 | 2,449 | 2,463.5 | 2,375.5 | 2,384 | -141.5 | -5.6% | 2,241,700 |
| 2024/04/15 | 2,504 | 2,525.5 | 2,482 | 2,525.5 | +21.5 | +0.9% | 1,158,200 |
| 2024/04/12 | 2,497.5 | 2,524 | 2,486.5 | 2,504 | +38.5 | +1.6% | 1,535,200 |
| 2024/04/11 | 2,433 | 2,475 | 2,418.5 | 2,465.5 | +5 | +0.2% | 982,600 |
| 2024/04/10 | 2,478 | 2,491.5 | 2,457.5 | 2,460.5 | -2 | -0.1% | 1,129,500 |
| 2024/04/09 | 2,428.5 | 2,464 | 2,424 | 2,462.5 | +41.5 | +1.7% | 1,336,500 |
| 2024/04/08 | 2,418 | 2,429 | 2,405.5 | 2,421 | +31 | +1.3% | 977,500 |
| 2024/04/05 | 2,383 | 2,395 | 2,358.5 | 2,390 | -8 | -0.3% | 992,800 |
| 2024/04/04 | 2,372.5 | 2,412.5 | 2,358.5 | 2,398 | +10.5 | +0.4% | 1,434,000 |
| 2024/04/03 | 2,356 | 2,398 | 2,334.5 | 2,387.5 | +6.5 | +0.3% | 1,137,300 |
| 2024/04/02 | 2,399 | 2,411.5 | 2,370 | 2,381 | -18.5 | -0.8% | 1,131,600 |
| 2024/04/01 | 2,448 | 2,449 | 2,393 | 2,399.5 | -40 | -1.6% | 1,407,400 |
| 2024/03/29 | 2,434.5 | 2,459 | 2,422 | 2,439.5 | +15 | +0.6% | 891,900 |
| 2024/03/28 | 2,479 | 2,487 | 2,410 | 2,424.5 | -38 | -1.5% | 2,030,300 |
| 2024/03/27 | 2,425 | 2,472 | 2,420 | 2,462.5 | +58.5 | +2.4% | 2,205,300 |
| 2024/03/26 | 2,411.5 | 2,424 | 2,390 | 2,404 | -9.5 | -0.4% | 1,626,400 |
| 2024/03/25 | 2,456.5 | 2,458 | 2,405.5 | 2,413.5 | -44 | -1.8% | 1,714,400 |
| 2024/03/22 | 2,468 | 2,469.5 | 2,428.5 | 2,457.5 | -8 | -0.3% | 2,265,800 |
| 2024/03/21 | 2,447 | 2,467 | 2,417.5 | 2,465.5 | +55 | +2.3% | 3,359,800 |
| 2024/03/19 | 2,405 | 2,413.5 | 2,377.5 | 2,410.5 | +10 | +0.4% | 2,515,000 |
| 2024/03/18 | 2,386.5 | 2,408.5 | 2,374 | 2,400.5 | +29.5 | +1.2% | 1,684,600 |
| 2024/03/15 | 2,374 | 2,393 | 2,367 | 2,371 | -3 | -0.1% | 1,655,600 |
| 2024/03/14 | 2,350.5 | 2,374 | 2,338 | 2,374 | +23 | +1% | 1,039,700 |
| 2024/03/13 | 2,372.5 | 2,384 | 2,326.5 | 2,351 | -21.5 | -0.9% | 1,267,600 |
| 2024/03/12 | 2,333 | 2,377 | 2,316.5 | 2,372.5 | +25 | +1.1% | 1,634,400 |
| 2024/03/11 | 2,337.5 | 2,356.5 | 2,312 | 2,347.5 | -5.5 | -0.2% | 1,408,000 |
| 2024/03/08 | 2,340 | 2,381.5 | 2,333 | 2,353 | -18.5 | -0.8% | 1,884,100 |
| 2024/03/07 | 2,390.5 | 2,396 | 2,354 | 2,371.5 | -19 | -0.8% | 1,968,800 |
| 2024/03/06 | 2,354.5 | 2,395.5 | 2,335 | 2,390.5 | +18.5 | +0.8% | 2,497,100 |
| 2024/03/05 | 2,385 | 2,399.5 | 2,360 | 2,372 | -53 | -2.2% | 1,864,300 |
| 2024/03/04 | 2,464 | 2,476 | 2,415.5 | 2,425 | -41 | -1.7% | 1,969,300 |
| 2024/03/01 | 2,496.5 | 2,503.5 | 2,463 | 2,466 | -15 | -0.6% | 1,434,700 |
| 2024/02/29 | 2,475 | 2,503 | 2,459 | 2,481 | -6 | -0.2% | 2,243,300 |
| 2024/02/28 | 2,500 | 2,525.5 | 2,473 | 2,487 | -56.5 | -2.2% | 2,972,900 |
| 2024/02/27 | 2,679 | 2,687 | 2,536 | 2,543.5 | -144 | -5.4% | 1,940,200 |
| 2024/02/26 | 2,692 | 2,746 | 2,681.5 | 2,687.5 | +6 | +0.2% | 1,630,500 |
| 2024/02/22 | 2,602.5 | 2,681.5 | 2,586.5 | 2,681.5 | +40 | +1.5% | 1,937,000 |
| 2024/02/21 | 2,683 | 2,691 | 2,617.5 | 2,641.5 | -35 | -1.3% | 1,175,500 |
| 2024/02/20 | 2,646.5 | 2,677.5 | 2,622.5 | 2,676.5 | +63 | +2.4% | 1,409,600 |
| 2024/02/19 | 2,564 | 2,631 | 2,553.5 | 2,613.5 | +86.5 | +3.4% | 1,538,300 |
| 2024/02/16 | 2,580.5 | 2,580.5 | 2,504 | 2,527 | -45 | -1.7% | 2,482,400 |
| 2024/02/15 | 2,681 | 2,683.5 | 2,527 | 2,572 | -107.5 | -4% | 2,567,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「マツキヨココカラ」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 |
|---|---|---|---|---|---|---|---|---|
| マツキヨココカラ | 221,200円 | +8.3% | +21.0% | 1.52% | 18.64倍 | 1.84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 |
| ＺＯＺＯ | 340,000円 | +9.4% | +5.8% | 2.88% | 24.04倍 | 11.85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 |
| ゼンショーＨＤ | 614,500円 | +23.1% | +70.9% | 0.81% | 32.09倍 | 7.43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 |
| マクドナルド | 687,000円 | +6.3% | +9.2% | 0.61% | 33.83倍 | 4.03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 |
| ＭｏｎｏｔａＲＯ | 178,200円 | +12.7% | +13.6% | 1.07% | 35.29倍 | 10.25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 |
市場注目の銘柄
チャート関連のコラム
