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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,123 | 3,124 | 3,087 | 3,097 | -15 | -0.5% | 1,234,800 |
| 2025/09/12 | 3,120 | 3,141 | 3,086 | 3,112 | -45 | -1.4% | 1,681,500 |
| 2025/09/11 | 3,220 | 3,243 | 3,157 | 3,157 | -97 | -3% | 1,557,600 |
| 2025/09/10 | 3,246 | 3,259 | 3,228 | 3,254 | +31 | +1% | 1,063,800 |
| 2025/09/09 | 3,260 | 3,269 | 3,196 | 3,223 | -37 | -1.1% | 1,226,700 |
| 2025/09/08 | 3,163 | 3,280 | 3,160 | 3,260 | +83 | +2.6% | 1,667,700 |
| 2025/09/05 | 3,148 | 3,198 | 3,140 | 3,177 | +14 | +0.4% | 1,047,700 |
| 2025/09/04 | 3,162 | 3,208 | 3,149 | 3,163 | +43 | +1.4% | 2,125,300 |
| 2025/09/03 | 3,099 | 3,136 | 3,084 | 3,120 | +42 | +1.4% | 1,532,700 |
| 2025/09/02 | 3,046 | 3,078 | 3,031 | 3,078 | +55 | +1.8% | 1,096,700 |
| 2025/09/01 | 3,056 | 3,074 | 3,012 | 3,023 | -25 | -0.8% | 966,400 |
| 2025/08/29 | 3,070 | 3,078 | 3,022 | 3,048 | -28 | -0.9% | 1,210,700 |
| 2025/08/28 | 3,080 | 3,104 | 3,073 | 3,076 | -17 | -0.5% | 1,020,600 |
| 2025/08/27 | 3,061 | 3,096 | 3,056 | 3,093 | +27 | +0.9% | 1,138,300 |
| 2025/08/26 | 3,061 | 3,066 | 3,034 | 3,066 | -11 | -0.4% | 2,087,500 |
| 2025/08/25 | 3,090 | 3,101 | 3,058 | 3,077 | -26 | -0.8% | 1,230,500 |
| 2025/08/22 | 3,131 | 3,144 | 3,093 | 3,103 | -39 | -1.2% | 1,293,400 |
| 2025/08/21 | 3,163 | 3,170 | 3,130 | 3,142 | -28 | -0.9% | 1,072,300 |
| 2025/08/20 | 3,165 | 3,186 | 3,135 | 3,170 | +37 | +1.2% | 1,553,100 |
| 2025/08/19 | 3,110 | 3,143 | 3,095 | 3,133 | +23 | +0.7% | 1,809,500 |
| 2025/08/18 | 3,178 | 3,210 | 3,100 | 3,110 | -108 | -3.4% | 3,440,600 |
| 2025/08/15 | 3,101 | 3,219 | 3,094 | 3,218 | +77 | +2.5% | 2,568,200 |
| 2025/08/14 | 3,106 | 3,155 | 3,061 | 3,141 | -245 | -7.2% | 4,938,800 |
| 2025/08/13 | 3,345 | 3,393 | 3,266 | 3,386 | +81 | +2.5% | 2,391,100 |
| 2025/08/12 | 3,313 | 3,339 | 3,273 | 3,305 | -64 | -1.9% | 2,237,700 |
| 2025/08/08 | 3,352 | 3,388 | 3,325 | 3,369 | +16 | +0.5% | 1,589,000 |
| 2025/08/07 | 3,328 | 3,379 | 3,321 | 3,353 | +42 | +1.3% | 1,443,300 |
| 2025/08/06 | 3,220 | 3,347 | 3,219 | 3,311 | +91 | +2.8% | 1,566,300 |
| 2025/08/05 | 3,188 | 3,221 | 3,173 | 3,220 | +24 | +0.8% | 770,900 |
| 2025/08/04 | 3,143 | 3,196 | 3,137 | 3,196 | +53 | +1.7% | 895,100 |
| 2025/08/01 | 3,094 | 3,157 | 3,085 | 3,143 | +40 | +1.3% | 1,210,800 |
| 2025/07/31 | 3,123 | 3,137 | 3,077 | 3,103 | -10 | -0.3% | 1,760,600 |
| 2025/07/30 | 3,080 | 3,113 | 3,068 | 3,113 | +34 | +1.1% | 1,564,300 |
| 2025/07/29 | 3,080 | 3,089 | 3,058 | 3,079 | -27 | -0.9% | 1,222,000 |
| 2025/07/28 | 3,155 | 3,155 | 3,098 | 3,106 | -64 | -2% | 950,400 |
| 2025/07/25 | 3,196 | 3,198 | 3,155 | 3,170 | -11 | -0.3% | 764,600 |
| 2025/07/24 | 3,175 | 3,185 | 3,129 | 3,181 | +6 | +0.2% | 1,873,500 |
| 2025/07/23 | 3,205 | 3,225 | 3,141 | 3,175 | -18 | -0.6% | 1,567,000 |
| 2025/07/22 | 3,165 | 3,213 | 3,153 | 3,193 | +17 | +0.5% | 1,079,300 |
| 2025/07/18 | 3,195 | 3,218 | 3,159 | 3,176 | -19 | -0.6% | 1,319,900 |
| 2025/07/17 | 3,163 | 3,210 | 3,159 | 3,195 | +50 | +1.6% | 1,697,600 |
| 2025/07/16 | 3,136 | 3,175 | 3,121 | 3,145 | +30 | +1% | 1,310,400 |
| 2025/07/15 | 3,125 | 3,160 | 3,095 | 3,115 | +24 | +0.8% | 943,200 |
| 2025/07/14 | 3,113 | 3,128 | 3,090 | 3,091 | -22 | -0.7% | 811,800 |
| 2025/07/11 | 3,096 | 3,147 | 3,084 | 3,113 | +32 | +1% | 1,096,500 |
| 2025/07/10 | 3,115 | 3,118 | 3,062 | 3,081 | -25 | -0.8% | 1,263,800 |
| 2025/07/09 | 3,095 | 3,162 | 3,073 | 3,106 | +41 | +1.3% | 1,904,900 |
| 2025/07/08 | 3,094 | 3,152 | 3,057 | 3,065 | +88 | +3% | 2,443,700 |
| 2025/07/07 | 2,925.5 | 2,977 | 2,925 | 2,977 | +71 | +2.4% | 1,077,400 |
| 2025/07/04 | 2,885 | 2,940 | 2,884 | 2,906 | ±0 | ±0% | 710,100 |
1～
50
件表示中 / 3784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 | 309,700円 | +3.6% | +3.7% | 1.49% | 21.81倍 | 2.37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 |
| ゼンショーＨＤ | 952,500円 | +7.6% | +7.7% | 0.73% | 36.50倍 | 7.13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 | 144,200円 | +8.6% | +6.5% | 2.70% | 26.68倍 | 12.92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 |
| ＭｏｎｏｔａＲＯ | 234,300円 | +13.9% | +15.3% | 1.32% | 38.44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 |
| ミツコシイセタン | 293,700円 | +0.3% | -16.0% | 2.04% | 17.31倍 | 1.73倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
