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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 7,773 | 7,956 | 7,727 | 7,948 | +215 | +2.8% | 368,100 |
| 2023/07/14 | 7,735 | 7,794 | 7,670 | 7,733 | -89 | -1.1% | 386,700 |
| 2023/07/13 | 7,833 | 7,887 | 7,740 | 7,822 | -7 | -0.1% | 406,100 |
| 2023/07/12 | 8,007 | 8,030 | 7,814 | 7,829 | -168 | -2.1% | 357,000 |
| 2023/07/11 | 7,970 | 8,059 | 7,943 | 7,997 | +2 | ±0% | 352,100 |
| 2023/07/10 | 7,893 | 8,022 | 7,820 | 7,995 | +81 | +1% | 382,000 |
| 2023/07/07 | 8,004 | 8,004 | 7,843 | 7,914 | -141 | -1.8% | 438,600 |
| 2023/07/06 | 8,103 | 8,147 | 8,001 | 8,055 | -67 | -0.8% | 268,200 |
| 2023/07/05 | 8,109 | 8,195 | 8,093 | 8,122 | +26 | +0.3% | 292,100 |
| 2023/07/04 | 8,101 | 8,149 | 8,067 | 8,096 | -53 | -0.7% | 238,500 |
| 2023/07/03 | 8,120 | 8,163 | 8,088 | 8,149 | +72 | +0.9% | 213,500 |
| 2023/06/30 | 8,071 | 8,093 | 8,016 | 8,077 | +7 | +0.1% | 315,700 |
| 2023/06/29 | 8,138 | 8,154 | 8,057 | 8,070 | -74 | -0.9% | 301,500 |
| 2023/06/28 | 7,952 | 8,148 | 7,933 | 8,144 | +192 | +2.4% | 358,000 |
| 2023/06/27 | 8,021 | 8,073 | 7,943 | 7,952 | -141 | -1.7% | 390,500 |
| 2023/06/26 | 8,088 | 8,117 | 7,988 | 8,093 | +14 | +0.2% | 362,900 |
| 2023/06/23 | 8,230 | 8,253 | 8,036 | 8,079 | -85 | -1% | 347,700 |
| 2023/06/22 | 8,210 | 8,310 | 8,157 | 8,164 | -87 | -1.1% | 343,500 |
| 2023/06/21 | 8,062 | 8,289 | 8,051 | 8,251 | +141 | +1.7% | 572,300 |
| 2023/06/20 | 8,024 | 8,110 | 7,992 | 8,110 | +10 | +0.1% | 465,800 |
| 2023/06/19 | 8,172 | 8,200 | 8,066 | 8,100 | -126 | -1.5% | 480,600 |
| 2023/06/16 | 8,023 | 8,233 | 7,955 | 8,226 | +135 | +1.7% | 614,000 |
| 2023/06/15 | 8,128 | 8,153 | 8,056 | 8,091 | -16 | -0.2% | 395,100 |
| 2023/06/14 | 8,050 | 8,150 | 8,003 | 8,107 | +116 | +1.5% | 565,200 |
| 2023/06/13 | 7,888 | 8,013 | 7,870 | 7,991 | +105 | +1.3% | 404,400 |
| 2023/06/12 | 7,899 | 7,913 | 7,829 | 7,886 | +9 | +0.1% | 225,800 |
| 2023/06/09 | 7,841 | 7,892 | 7,812 | 7,877 | +58 | +0.7% | 439,500 |
| 2023/06/08 | 7,666 | 7,819 | 7,660 | 7,819 | +49 | +0.6% | 553,600 |
| 2023/06/07 | 7,854 | 7,940 | 7,735 | 7,770 | -100 | -1.3% | 651,000 |
| 2023/06/06 | 7,880 | 7,924 | 7,793 | 7,870 | +10 | +0.1% | 611,500 |
| 2023/06/05 | 7,810 | 7,862 | 7,718 | 7,860 | +70 | +0.9% | 913,900 |
| 2023/06/02 | 7,690 | 7,860 | 7,670 | 7,790 | +70 | +0.9% | 830,100 |
| 2023/06/01 | 7,500 | 7,720 | 7,490 | 7,720 | +250 | +3.3% | 1,077,600 |
| 2023/05/31 | 7,370 | 7,500 | 7,280 | 7,470 | +130 | +1.8% | 2,086,800 |
| 2023/05/30 | 7,380 | 7,390 | 7,310 | 7,340 | -40 | -0.5% | 388,500 |
| 2023/05/29 | 7,460 | 7,460 | 7,330 | 7,380 | +40 | +0.5% | 501,000 |
| 2023/05/26 | 7,200 | 7,350 | 7,130 | 7,340 | +130 | +1.8% | 576,900 |
| 2023/05/25 | 7,240 | 7,390 | 7,210 | 7,210 | ±0 | ±0% | 732,200 |
| 2023/05/24 | 7,500 | 7,520 | 7,150 | 7,210 | -390 | -5.1% | 825,600 |
| 2023/05/23 | 7,820 | 7,850 | 7,570 | 7,600 | -240 | -3.1% | 616,500 |
| 2023/05/22 | 7,830 | 7,860 | 7,770 | 7,840 | +130 | +1.7% | 503,300 |
| 2023/05/19 | 7,710 | 7,710 | 7,570 | 7,710 | -50 | -0.6% | 604,800 |
| 2023/05/18 | 7,720 | 7,770 | 7,680 | 7,760 | +90 | +1.2% | 506,900 |
| 2023/05/17 | 7,440 | 7,670 | 7,430 | 7,670 | +230 | +3.1% | 828,300 |
| 2023/05/16 | 7,400 | 7,580 | 7,330 | 7,440 | +120 | +1.6% | 771,100 |
| 2023/05/15 | 7,360 | 7,430 | 7,220 | 7,320 | -60 | -0.8% | 999,800 |
| 2023/05/12 | 7,250 | 7,400 | 7,170 | 7,380 | +140 | +1.9% | 595,500 |
| 2023/05/11 | 7,340 | 7,400 | 7,230 | 7,240 | ±0 | ±0% | 673,400 |
| 2023/05/10 | 7,330 | 7,370 | 7,240 | 7,240 | -100 | -1.4% | 427,900 |
| 2023/05/09 | 7,350 | 7,370 | 7,250 | 7,340 | +90 | +1.2% | 650,900 |
501～
550
件表示中 / 3754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 | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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 |
| Ｆ＆ＬＣ | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 220,900円 | +0.3% | -16.0% | 2.72% | 13.29倍 | 1.33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
