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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/22 | 5,950 | 6,000 | 5,840 | 5,980 | +10 | +0.2% | 801,400 |
| 2022/09/21 | 6,020 | 6,080 | 5,930 | 5,970 | -20 | -0.3% | 643,800 |
| 2022/09/20 | 5,980 | 6,000 | 5,910 | 5,990 | +10 | +0.2% | 775,700 |
| 2022/09/16 | 5,880 | 6,000 | 5,830 | 5,980 | +70 | +1.2% | 1,133,100 |
| 2022/09/15 | 5,880 | 5,980 | 5,860 | 5,910 | +100 | +1.7% | 757,400 |
| 2022/09/14 | 5,680 | 5,820 | 5,680 | 5,810 | ±0 | ±0% | 683,000 |
| 2022/09/13 | 5,770 | 5,810 | 5,700 | 5,810 | +80 | +1.4% | 474,300 |
| 2022/09/12 | 5,540 | 5,780 | 5,520 | 5,730 | +250 | +4.6% | 545,400 |
| 2022/09/09 | 5,570 | 5,580 | 5,430 | 5,480 | -90 | -1.6% | 517,400 |
| 2022/09/08 | 5,390 | 5,600 | 5,390 | 5,570 | +210 | +3.9% | 681,000 |
| 2022/09/07 | 5,240 | 5,380 | 5,230 | 5,360 | +100 | +1.9% | 448,700 |
| 2022/09/06 | 5,400 | 5,400 | 5,250 | 5,260 | -150 | -2.8% | 523,400 |
| 2022/09/05 | 5,580 | 5,580 | 5,400 | 5,410 | -150 | -2.7% | 392,900 |
| 2022/09/02 | 5,600 | 5,610 | 5,530 | 5,560 | -20 | -0.4% | 434,600 |
| 2022/09/01 | 5,500 | 5,590 | 5,500 | 5,580 | +40 | +0.7% | 492,400 |
| 2022/08/31 | 5,480 | 5,570 | 5,450 | 5,540 | -20 | -0.4% | 788,800 |
| 2022/08/30 | 5,460 | 5,560 | 5,430 | 5,560 | +120 | +2.2% | 679,600 |
| 2022/08/29 | 5,340 | 5,440 | 5,310 | 5,440 | -20 | -0.4% | 396,200 |
| 2022/08/26 | 5,560 | 5,560 | 5,430 | 5,460 | -100 | -1.8% | 402,300 |
| 2022/08/25 | 5,520 | 5,570 | 5,450 | 5,560 | +40 | +0.7% | 452,600 |
| 2022/08/24 | 5,490 | 5,590 | 5,450 | 5,520 | -30 | -0.5% | 570,600 |
| 2022/08/23 | 5,410 | 5,560 | 5,390 | 5,550 | +120 | +2.2% | 616,000 |
| 2022/08/22 | 5,360 | 5,430 | 5,340 | 5,430 | +30 | +0.6% | 264,400 |
| 2022/08/19 | 5,400 | 5,430 | 5,380 | 5,400 | +50 | +0.9% | 201,000 |
| 2022/08/18 | 5,430 | 5,430 | 5,330 | 5,350 | -90 | -1.7% | 224,200 |
| 2022/08/17 | 5,450 | 5,450 | 5,360 | 5,440 | +60 | +1.1% | 341,800 |
| 2022/08/16 | 5,400 | 5,480 | 5,380 | 5,380 | -50 | -0.9% | 507,700 |
| 2022/08/15 | 5,500 | 5,600 | 5,300 | 5,430 | +290 | +5.6% | 1,186,400 |
| 2022/08/12 | 5,150 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 511,500 |
| 2022/08/10 | 5,080 | 5,130 | 5,030 | 5,110 | +60 | +1.2% | 355,200 |
| 2022/08/09 | 5,040 | 5,080 | 5,030 | 5,050 | -20 | -0.4% | 377,400 |
| 2022/08/08 | 5,020 | 5,090 | 5,000 | 5,070 | +70 | +1.4% | 335,700 |
| 2022/08/05 | 4,950 | 5,040 | 4,950 | 5,000 | +55 | +1.1% | 344,800 |
| 2022/08/04 | 4,990 | 4,995 | 4,910 | 4,945 | -20 | -0.4% | 260,400 |
651～
700
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 | 284,100円 | +3.6% | +3.7% | 1.62% | 20.02倍 | 2.17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 | 153,400円 | +5.2% | +7.6% | 2.54% | 28.10倍 | 13.80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 | 783,500円 | +7.6% | +7.7% | 0.89% | 30.02倍 | 5.86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 | 229,100円 | +0.3% | -16.0% | 2.62% | 13.87倍 | 1.39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 | 598,000円 | +1.7% | +2.3% | 0.94% | 26.07倍 | 3.14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
