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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 6,690 | 6,710 | 6,590 | 6,620 | +10 | +0.2% | 674,300 |
| 2023/02/17 | 6,730 | 6,760 | 6,580 | 6,610 | -120 | -1.8% | 685,700 |
| 2023/02/16 | 6,570 | 6,840 | 6,550 | 6,730 | +210 | +3.2% | 1,421,500 |
| 2023/02/15 | 6,610 | 6,640 | 6,460 | 6,520 | -50 | -0.8% | 1,123,700 |
| 2023/02/14 | 6,450 | 6,570 | 6,320 | 6,570 | +170 | +2.7% | 1,013,900 |
| 2023/02/13 | 6,370 | 6,440 | 6,330 | 6,400 | +130 | +2.1% | 1,028,000 |
| 2023/02/10 | 6,310 | 6,330 | 6,170 | 6,270 | -50 | -0.8% | 731,800 |
| 2023/02/09 | 6,300 | 6,410 | 6,270 | 6,320 | -10 | -0.2% | 583,700 |
| 2023/02/08 | 6,340 | 6,410 | 6,280 | 6,330 | +10 | +0.2% | 489,900 |
| 2023/02/07 | 6,380 | 6,390 | 6,310 | 6,320 | +10 | +0.2% | 314,100 |
| 2023/02/06 | 6,370 | 6,410 | 6,290 | 6,310 | -70 | -1.1% | 498,300 |
| 2023/02/03 | 6,420 | 6,450 | 6,340 | 6,380 | +10 | +0.2% | 475,600 |
| 2023/02/02 | 6,430 | 6,490 | 6,360 | 6,370 | -90 | -1.4% | 339,100 |
| 2023/02/01 | 6,490 | 6,560 | 6,440 | 6,460 | -10 | -0.2% | 401,000 |
| 2023/01/31 | 6,510 | 6,560 | 6,400 | 6,470 | -40 | -0.6% | 590,400 |
| 2023/01/30 | 6,460 | 6,550 | 6,460 | 6,510 | +30 | +0.5% | 587,900 |
| 2023/01/27 | 6,600 | 6,610 | 6,450 | 6,480 | -40 | -0.6% | 547,700 |
| 2023/01/26 | 6,560 | 6,580 | 6,490 | 6,520 | -50 | -0.8% | 503,200 |
| 2023/01/25 | 6,470 | 6,600 | 6,450 | 6,570 | +140 | +2.2% | 557,000 |
| 2023/01/24 | 6,390 | 6,480 | 6,360 | 6,430 | -40 | -0.6% | 750,200 |
| 2023/01/23 | 6,450 | 6,470 | 6,340 | 6,470 | +20 | +0.3% | 548,800 |
| 2023/01/20 | 6,360 | 6,530 | 6,350 | 6,450 | +120 | +1.9% | 836,300 |
| 2023/01/19 | 6,320 | 6,420 | 6,290 | 6,330 | +20 | +0.3% | 638,300 |
| 2023/01/18 | 6,360 | 6,380 | 6,210 | 6,310 | -10 | -0.2% | 813,000 |
| 2023/01/17 | 6,290 | 6,370 | 6,260 | 6,320 | +80 | +1.3% | 706,400 |
| 2023/01/16 | 6,320 | 6,350 | 6,230 | 6,240 | -80 | -1.3% | 531,200 |
| 2023/01/13 | 6,360 | 6,450 | 6,280 | 6,320 | -40 | -0.6% | 747,700 |
| 2023/01/12 | 6,380 | 6,400 | 6,270 | 6,360 | -100 | -1.5% | 1,138,000 |
| 2023/01/11 | 6,700 | 6,710 | 6,460 | 6,460 | -170 | -2.6% | 1,042,500 |
| 2023/01/10 | 6,640 | 6,760 | 6,590 | 6,630 | +10 | +0.2% | 878,500 |
| 2023/01/06 | 6,580 | 6,820 | 6,580 | 6,620 | +40 | +0.6% | 1,108,200 |
| 2023/01/05 | 6,310 | 6,580 | 6,270 | 6,580 | +230 | +3.6% | 973,600 |
| 2023/01/04 | 6,340 | 6,430 | 6,280 | 6,350 | -250 | -3.8% | 769,200 |
| 2022/12/30 | 6,400 | 6,710 | 6,400 | 6,600 | +190 | +3% | 743,500 |
| 2022/12/29 | 6,630 | 6,630 | 6,370 | 6,410 | -260 | -3.9% | 710,200 |
| 2022/12/28 | 6,680 | 6,710 | 6,570 | 6,670 | -20 | -0.3% | 636,500 |
| 2022/12/27 | 6,510 | 6,780 | 6,510 | 6,690 | +330 | +5.2% | 1,079,400 |
| 2022/12/26 | 6,350 | 6,440 | 6,310 | 6,360 | +90 | +1.4% | 566,800 |
| 2022/12/23 | 6,190 | 6,290 | 6,190 | 6,270 | +80 | +1.3% | 502,100 |
| 2022/12/22 | 6,100 | 6,230 | 6,070 | 6,190 | +130 | +2.1% | 654,900 |
| 2022/12/21 | 5,940 | 6,090 | 5,770 | 6,060 | +70 | +1.2% | 1,002,200 |
| 2022/12/20 | 6,080 | 6,230 | 5,970 | 5,990 | -270 | -4.3% | 1,144,200 |
| 2022/12/19 | 6,280 | 6,320 | 6,240 | 6,260 | -70 | -1.1% | 517,200 |
| 2022/12/16 | 6,330 | 6,360 | 6,260 | 6,330 | ±0 | ±0% | 655,600 |
| 2022/12/15 | 6,270 | 6,380 | 6,250 | 6,330 | ±0 | ±0% | 704,100 |
| 2022/12/14 | 6,240 | 6,340 | 6,240 | 6,330 | +110 | +1.8% | 563,800 |
| 2022/12/13 | 6,260 | 6,270 | 6,200 | 6,220 | -20 | -0.3% | 575,700 |
| 2022/12/12 | 6,140 | 6,260 | 6,110 | 6,240 | ±0 | ±0% | 521,900 |
| 2022/12/09 | 6,080 | 6,250 | 6,030 | 6,240 | +150 | +2.5% | 1,159,400 |
| 2022/12/08 | 6,060 | 6,100 | 5,990 | 6,090 | +30 | +0.5% | 606,500 |
601～
650
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
