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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/10/18 | 6,190 | 6,200 | 5,930 | 5,970 | -160 | -2.6% | 1,400,300 |
| 2022/10/17 | 6,150 | 6,180 | 6,080 | 6,130 | -30 | -0.5% | 957,400 |
| 2022/10/14 | 6,300 | 6,300 | 6,150 | 6,160 | -50 | -0.8% | 989,600 |
| 2022/10/13 | 6,220 | 6,260 | 6,180 | 6,210 | -90 | -1.4% | 726,600 |
| 2022/10/12 | 6,310 | 6,420 | 6,290 | 6,300 | +30 | +0.5% | 707,000 |
| 2022/10/11 | 6,320 | 6,400 | 6,200 | 6,270 | -80 | -1.3% | 806,000 |
| 2022/10/07 | 6,230 | 6,380 | 6,180 | 6,350 | +40 | +0.6% | 846,300 |
| 2022/10/06 | 6,370 | 6,420 | 6,310 | 6,310 | -130 | -2% | 939,200 |
| 2022/10/05 | 6,440 | 6,510 | 6,370 | 6,440 | -40 | -0.6% | 908,200 |
| 2022/10/04 | 6,220 | 6,520 | 6,220 | 6,480 | +340 | +5.5% | 874,200 |
| 2022/10/03 | 6,130 | 6,180 | 5,990 | 6,140 | -90 | -1.4% | 946,700 |
| 2022/09/30 | 6,120 | 6,270 | 6,090 | 6,230 | +40 | +0.6% | 1,231,400 |
| 2022/09/29 | 6,030 | 6,240 | 6,010 | 6,190 | +30 | +0.5% | 1,230,500 |
| 2022/09/28 | 6,200 | 6,230 | 6,020 | 6,160 | -140 | -2.2% | 1,542,300 |
| 2022/09/27 | 6,050 | 6,320 | 5,960 | 6,300 | +280 | +4.7% | 1,234,500 |
| 2022/09/26 | 5,880 | 6,050 | 5,870 | 6,020 | +40 | +0.7% | 1,083,100 |
651～
700
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
