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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 5,230 | 5,260 | 5,160 | 5,220 | +60 | +1.2% | 470,100 |
| 2022/07/08 | 5,230 | 5,240 | 5,120 | 5,160 | -50 | -1% | 632,400 |
| 2022/07/07 | 5,220 | 5,240 | 5,140 | 5,210 | -50 | -1% | 530,800 |
| 2022/07/06 | 5,280 | 5,380 | 5,230 | 5,260 | +10 | +0.2% | 963,300 |
| 2022/07/05 | 5,450 | 5,450 | 5,200 | 5,250 | -210 | -3.8% | 985,100 |
| 2022/07/04 | 5,550 | 5,590 | 5,410 | 5,460 | ±0 | ±0% | 441,800 |
| 2022/07/01 | 5,560 | 5,650 | 5,430 | 5,460 | -30 | -0.5% | 704,500 |
| 2022/06/30 | 5,490 | 5,520 | 5,420 | 5,490 | -20 | -0.4% | 581,600 |
| 2022/06/29 | 5,430 | 5,530 | 5,400 | 5,510 | +20 | +0.4% | 569,900 |
| 2022/06/28 | 5,390 | 5,510 | 5,340 | 5,490 | +120 | +2.2% | 564,500 |
| 2022/06/27 | 5,420 | 5,440 | 5,300 | 5,370 | -10 | -0.2% | 417,600 |
| 2022/06/24 | 5,340 | 5,430 | 5,310 | 5,380 | +140 | +2.7% | 448,000 |
| 2022/06/23 | 5,180 | 5,280 | 5,180 | 5,240 | +30 | +0.6% | 487,500 |
| 2022/06/22 | 5,130 | 5,220 | 5,050 | 5,210 | +100 | +2% | 420,600 |
| 2022/06/21 | 5,090 | 5,180 | 5,080 | 5,110 | +60 | +1.2% | 641,400 |
| 2022/06/20 | 4,960 | 5,070 | 4,960 | 5,050 | +90 | +1.8% | 460,800 |
| 2022/06/17 | 4,815 | 4,970 | 4,755 | 4,960 | +120 | +2.5% | 938,600 |
| 2022/06/16 | 4,865 | 4,970 | 4,815 | 4,840 | +25 | +0.5% | 582,400 |
| 2022/06/15 | 4,990 | 4,995 | 4,805 | 4,815 | -165 | -3.3% | 612,300 |
| 2022/06/14 | 4,990 | 5,060 | 4,940 | 4,980 | -90 | -1.8% | 507,100 |
| 2022/06/13 | 5,040 | 5,090 | 5,010 | 5,070 | -20 | -0.4% | 325,200 |
| 2022/06/10 | 5,080 | 5,160 | 5,030 | 5,090 | -10 | -0.2% | 418,100 |
| 2022/06/09 | 5,200 | 5,200 | 5,080 | 5,100 | -70 | -1.4% | 433,300 |
| 2022/06/08 | 5,150 | 5,190 | 5,110 | 5,170 | +50 | +1% | 469,600 |
| 2022/06/07 | 5,050 | 5,150 | 5,020 | 5,120 | +20 | +0.4% | 498,600 |
| 2022/06/06 | 5,070 | 5,120 | 5,040 | 5,100 | +10 | +0.2% | 377,300 |
| 2022/06/03 | 5,130 | 5,130 | 5,030 | 5,090 | +10 | +0.2% | 408,900 |
| 2022/06/02 | 5,100 | 5,140 | 5,050 | 5,080 | -30 | -0.6% | 610,300 |
| 2022/06/01 | 4,990 | 5,130 | 4,970 | 5,110 | +160 | +3.2% | 597,200 |
| 2022/05/31 | 5,000 | 5,060 | 4,915 | 4,950 | -80 | -1.6% | 1,195,900 |
| 2022/05/30 | 4,920 | 5,070 | 4,915 | 5,030 | +130 | +2.7% | 799,900 |
| 2022/05/27 | 4,835 | 4,925 | 4,810 | 4,900 | +100 | +2.1% | 784,100 |
| 2022/05/26 | 4,740 | 4,850 | 4,705 | 4,800 | +65 | +1.4% | 632,500 |
| 2022/05/25 | 4,785 | 4,790 | 4,685 | 4,735 | -40 | -0.8% | 505,600 |
| 2022/05/24 | 4,740 | 4,800 | 4,685 | 4,775 | -25 | -0.5% | 424,900 |
| 2022/05/23 | 4,735 | 4,825 | 4,730 | 4,800 | +135 | +2.9% | 876,200 |
| 2022/05/20 | 4,760 | 4,800 | 4,620 | 4,665 | -85 | -1.8% | 948,200 |
| 2022/05/19 | 4,705 | 4,765 | 4,660 | 4,750 | -65 | -1.3% | 807,200 |
| 2022/05/18 | 4,740 | 4,930 | 4,725 | 4,815 | +45 | +0.9% | 769,900 |
| 2022/05/17 | 4,965 | 4,985 | 4,585 | 4,770 | -190 | -3.8% | 1,508,300 |
| 2022/05/16 | 4,750 | 4,960 | 4,725 | 4,960 | +700 | +16.4% | 1,835,700 |
| 2022/05/13 | 4,235 | 4,325 | 4,210 | 4,260 | -20 | -0.5% | 820,400 |
| 2022/05/12 | 4,210 | 4,285 | 4,210 | 4,280 | +10 | +0.2% | 627,200 |
| 2022/05/11 | 4,250 | 4,310 | 4,215 | 4,270 | +10 | +0.2% | 383,800 |
| 2022/05/10 | 4,245 | 4,270 | 4,155 | 4,260 | +55 | +1.3% | 451,100 |
| 2022/05/09 | 4,390 | 4,410 | 4,190 | 4,205 | -250 | -5.6% | 468,900 |
| 2022/05/06 | 4,215 | 4,460 | 4,200 | 4,455 | +250 | +5.9% | 906,600 |
| 2022/05/02 | 4,235 | 4,260 | 4,170 | 4,205 | -100 | -2.3% | 519,300 |
| 2022/04/28 | 4,260 | 4,335 | 4,235 | 4,305 | -20 | -0.5% | 631,900 |
| 2022/04/27 | 4,255 | 4,390 | 4,255 | 4,325 | +80 | +1.9% | 938,000 |
751～
800
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
