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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/03 | 4,990 | 4,990 | 4,940 | 4,965 | ±0 | ±0% | 251,400 |
| 2022/08/02 | 5,080 | 5,080 | 4,950 | 4,965 | -135 | -2.6% | 411,400 |
| 2022/08/01 | 5,020 | 5,100 | 5,010 | 5,100 | +80 | +1.6% | 333,100 |
| 2022/07/29 | 5,030 | 5,060 | 4,995 | 5,020 | +10 | +0.2% | 314,300 |
| 2022/07/28 | 5,000 | 5,030 | 4,935 | 5,010 | +75 | +1.5% | 439,900 |
| 2022/07/27 | 4,890 | 4,970 | 4,885 | 4,935 | +20 | +0.4% | 394,100 |
| 2022/07/26 | 4,925 | 4,965 | 4,890 | 4,915 | -20 | -0.4% | 512,500 |
| 2022/07/25 | 5,050 | 5,050 | 4,910 | 4,935 | -105 | -2.1% | 770,000 |
| 2022/07/22 | 5,030 | 5,070 | 5,010 | 5,040 | ±0 | ±0% | 396,500 |
| 2022/07/21 | 4,950 | 5,050 | 4,945 | 5,040 | +10 | +0.2% | 331,300 |
| 2022/07/20 | 4,975 | 5,050 | 4,950 | 5,030 | +120 | +2.4% | 415,800 |
| 2022/07/19 | 5,030 | 5,030 | 4,875 | 4,910 | -100 | -2% | 722,700 |
| 2022/07/15 | 5,110 | 5,110 | 4,975 | 5,010 | -50 | -1% | 488,300 |
| 2022/07/14 | 5,030 | 5,110 | 5,020 | 5,060 | ±0 | ±0% | 412,800 |
| 2022/07/13 | 5,100 | 5,120 | 5,020 | 5,060 | -20 | -0.4% | 439,400 |
| 2022/07/12 | 5,180 | 5,210 | 5,070 | 5,080 | -140 | -2.7% | 530,800 |
701～
750
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
