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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/07 | 5,980 | 6,120 | 5,970 | 6,060 | +50 | +0.8% | 587,800 |
| 2022/12/06 | 5,910 | 6,040 | 5,900 | 6,010 | +40 | +0.7% | 635,900 |
| 2022/12/05 | 5,810 | 5,970 | 5,770 | 5,970 | +220 | +3.8% | 845,200 |
| 2022/12/02 | 5,760 | 5,790 | 5,700 | 5,750 | -80 | -1.4% | 632,700 |
| 2022/12/01 | 5,710 | 5,850 | 5,670 | 5,830 | +110 | +1.9% | 629,200 |
| 2022/11/30 | 5,810 | 5,820 | 5,710 | 5,720 | -80 | -1.4% | 555,000 |
| 2022/11/29 | 5,720 | 5,800 | 5,650 | 5,800 | +40 | +0.7% | 475,100 |
| 2022/11/28 | 5,790 | 5,800 | 5,700 | 5,760 | -70 | -1.2% | 527,000 |
| 2022/11/25 | 5,800 | 5,860 | 5,760 | 5,830 | +40 | +0.7% | 398,000 |
| 2022/11/24 | 5,770 | 5,850 | 5,710 | 5,790 | +20 | +0.3% | 626,700 |
| 2022/11/22 | 5,870 | 5,930 | 5,770 | 5,770 | -20 | -0.3% | 943,900 |
| 2022/11/21 | 5,660 | 5,800 | 5,650 | 5,790 | +120 | +2.1% | 706,900 |
| 2022/11/18 | 5,620 | 5,710 | 5,590 | 5,670 | ±0 | ±0% | 687,700 |
| 2022/11/17 | 5,590 | 5,730 | 5,530 | 5,670 | +140 | +2.5% | 832,200 |
| 2022/11/16 | 5,520 | 5,540 | 5,420 | 5,530 | +50 | +0.9% | 901,500 |
| 2022/11/15 | 5,630 | 5,630 | 5,400 | 5,480 | +230 | +4.4% | 1,519,200 |
| 2022/11/14 | 5,170 | 5,300 | 5,130 | 5,250 | +120 | +2.3% | 1,196,000 |
| 2022/11/11 | 5,230 | 5,330 | 5,090 | 5,130 | -50 | -1% | 942,700 |
| 2022/11/10 | 5,150 | 5,250 | 5,120 | 5,180 | +20 | +0.4% | 830,600 |
| 2022/11/09 | 5,380 | 5,380 | 5,160 | 5,160 | -220 | -4.1% | 946,700 |
| 2022/11/08 | 5,420 | 5,430 | 5,350 | 5,380 | ±0 | ±0% | 419,900 |
| 2022/11/07 | 5,400 | 5,420 | 5,370 | 5,380 | +20 | +0.4% | 356,900 |
| 2022/11/04 | 5,440 | 5,450 | 5,320 | 5,360 | -90 | -1.7% | 579,100 |
| 2022/11/02 | 5,420 | 5,490 | 5,400 | 5,450 | +20 | +0.4% | 483,700 |
| 2022/11/01 | 5,420 | 5,490 | 5,390 | 5,430 | +10 | +0.2% | 374,200 |
| 2022/10/31 | 5,450 | 5,490 | 5,380 | 5,420 | +20 | +0.4% | 487,600 |
| 2022/10/28 | 5,440 | 5,470 | 5,390 | 5,400 | -40 | -0.7% | 917,000 |
| 2022/10/27 | 5,410 | 5,520 | 5,360 | 5,440 | +70 | +1.3% | 772,700 |
| 2022/10/26 | 5,450 | 5,470 | 5,350 | 5,370 | -30 | -0.6% | 758,800 |
| 2022/10/25 | 5,500 | 5,510 | 5,370 | 5,400 | -60 | -1.1% | 890,400 |
| 2022/10/24 | 5,720 | 5,730 | 5,430 | 5,460 | -210 | -3.7% | 1,350,500 |
| 2022/10/21 | 5,800 | 5,830 | 5,670 | 5,670 | -150 | -2.6% | 863,700 |
| 2022/10/20 | 5,730 | 5,850 | 5,670 | 5,820 | +140 | +2.5% | 1,515,600 |
| 2022/10/19 | 6,000 | 6,170 | 5,660 | 5,680 | -290 | -4.9% | 2,445,500 |
601～
650
件表示中 / 3720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 | 282,100円 | +3.6% | +3.7% | 1.63% | 19.88倍 | 2.16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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 | 789,700円 | +7.6% | +7.7% | 0.89% | 30.26倍 | 5.91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 |
| ミツコシイセタン | 228,200円 | +0.3% | -16.0% | 2.63% | 13.82倍 | 1.38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 |
| マクドナルド | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
