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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 7,350 | 7,370 | 7,180 | 7,250 | -130 | -1.8% | 742,000 |
| 2023/05/02 | 7,470 | 7,480 | 7,320 | 7,380 | -30 | -0.4% | 509,300 |
| 2023/05/01 | 7,360 | 7,410 | 7,290 | 7,410 | +140 | +1.9% | 418,200 |
| 2023/04/28 | 7,400 | 7,410 | 7,210 | 7,270 | -50 | -0.7% | 577,900 |
| 2023/04/27 | 7,280 | 7,330 | 7,180 | 7,320 | +10 | +0.1% | 339,300 |
| 2023/04/26 | 7,310 | 7,350 | 7,260 | 7,310 | +20 | +0.3% | 676,600 |
| 2023/04/25 | 7,330 | 7,390 | 7,290 | 7,290 | -10 | -0.1% | 446,900 |
| 2023/04/24 | 7,340 | 7,360 | 7,250 | 7,300 | -30 | -0.4% | 378,300 |
| 2023/04/21 | 7,330 | 7,340 | 7,270 | 7,330 | +140 | +1.9% | 508,400 |
| 2023/04/20 | 7,170 | 7,250 | 7,130 | 7,190 | -30 | -0.4% | 403,800 |
| 2023/04/19 | 7,230 | 7,240 | 7,160 | 7,220 | -60 | -0.8% | 360,800 |
| 2023/04/18 | 7,090 | 7,300 | 7,090 | 7,280 | +230 | +3.3% | 518,500 |
| 2023/04/17 | 7,130 | 7,150 | 7,020 | 7,050 | -80 | -1.1% | 411,100 |
| 2023/04/14 | 7,110 | 7,150 | 7,060 | 7,130 | +30 | +0.4% | 470,800 |
| 2023/04/13 | 7,110 | 7,150 | 7,050 | 7,100 | -30 | -0.4% | 652,500 |
| 2023/04/12 | 7,100 | 7,260 | 7,100 | 7,130 | +30 | +0.4% | 659,400 |
| 2023/04/11 | 7,060 | 7,150 | 7,040 | 7,100 | +60 | +0.9% | 548,000 |
| 2023/04/10 | 6,940 | 7,040 | 6,930 | 7,040 | +150 | +2.2% | 310,400 |
| 2023/04/07 | 6,900 | 6,940 | 6,860 | 6,890 | ±0 | ±0% | 311,800 |
| 2023/04/06 | 6,870 | 6,900 | 6,800 | 6,890 | -40 | -0.6% | 372,600 |
| 2023/04/05 | 7,020 | 7,030 | 6,910 | 6,930 | -70 | -1% | 477,900 |
| 2023/04/04 | 6,920 | 7,010 | 6,890 | 7,000 | +80 | +1.2% | 567,600 |
| 2023/04/03 | 7,010 | 7,040 | 6,870 | 6,920 | -90 | -1.3% | 441,200 |
| 2023/03/31 | 6,930 | 7,020 | 6,870 | 7,010 | +130 | +1.9% | 565,100 |
| 2023/03/30 | 6,920 | 6,980 | 6,820 | 6,880 | -50 | -0.7% | 637,900 |
| 2023/03/29 | 6,870 | 6,930 | 6,790 | 6,930 | +80 | +1.2% | 683,700 |
| 2023/03/28 | 6,760 | 6,870 | 6,730 | 6,850 | +80 | +1.2% | 463,400 |
| 2023/03/27 | 6,730 | 6,870 | 6,720 | 6,770 | +50 | +0.7% | 691,000 |
| 2023/03/24 | 6,670 | 6,780 | 6,640 | 6,720 | +50 | +0.7% | 486,600 |
| 2023/03/23 | 6,730 | 6,730 | 6,620 | 6,670 | -130 | -1.9% | 638,800 |
| 2023/03/22 | 6,750 | 6,890 | 6,720 | 6,800 | +180 | +2.7% | 1,547,700 |
| 2023/03/20 | 6,630 | 6,650 | 6,550 | 6,620 | +10 | +0.2% | 753,200 |
| 2023/03/17 | 6,750 | 6,750 | 6,530 | 6,610 | -10 | -0.2% | 922,900 |
| 2023/03/16 | 6,450 | 6,650 | 6,410 | 6,620 | +110 | +1.7% | 858,000 |
| 2023/03/15 | 6,680 | 6,710 | 6,500 | 6,510 | -140 | -2.1% | 640,800 |
| 2023/03/14 | 6,700 | 6,730 | 6,610 | 6,650 | -80 | -1.2% | 557,300 |
| 2023/03/13 | 6,710 | 6,760 | 6,630 | 6,730 | -10 | -0.1% | 500,900 |
| 2023/03/10 | 6,850 | 6,870 | 6,740 | 6,740 | -210 | -3% | 698,100 |
| 2023/03/09 | 6,920 | 6,970 | 6,870 | 6,950 | +30 | +0.4% | 643,800 |
| 2023/03/08 | 6,760 | 6,930 | 6,750 | 6,920 | +260 | +3.9% | 1,080,100 |
| 2023/03/07 | 6,700 | 6,750 | 6,630 | 6,660 | -10 | -0.1% | 546,000 |
| 2023/03/06 | 6,580 | 6,670 | 6,520 | 6,670 | +120 | +1.8% | 725,600 |
| 2023/03/03 | 6,380 | 6,560 | 6,350 | 6,550 | +190 | +3% | 927,800 |
| 2023/03/02 | 6,270 | 6,390 | 6,210 | 6,360 | +130 | +2.1% | 762,900 |
| 2023/03/01 | 6,370 | 6,370 | 6,110 | 6,230 | -100 | -1.6% | 1,081,400 |
| 2023/02/28 | 6,330 | 6,420 | 6,290 | 6,330 | -40 | -0.6% | 9,212,400 |
| 2023/02/27 | 6,460 | 6,470 | 6,330 | 6,370 | -90 | -1.4% | 912,900 |
| 2023/02/24 | 6,430 | 6,510 | 6,370 | 6,460 | -70 | -1.1% | 960,200 |
| 2023/02/22 | 6,650 | 6,650 | 6,390 | 6,530 | -70 | -1.1% | 898,700 |
| 2023/02/21 | 6,660 | 6,710 | 6,590 | 6,600 | -20 | -0.3% | 589,400 |
551～
600
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
