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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 4,300 | 4,360 | 4,205 | 4,245 | -95 | -2.2% | 578,000 |
| 2022/04/25 | 4,260 | 4,380 | 4,240 | 4,340 | +25 | +0.6% | 698,300 |
| 2022/04/22 | 4,260 | 4,425 | 4,225 | 4,315 | +45 | +1.1% | 890,100 |
| 2022/04/21 | 4,165 | 4,280 | 4,160 | 4,270 | +175 | +4.3% | 843,900 |
| 2022/04/20 | 4,075 | 4,225 | 4,040 | 4,095 | +50 | +1.2% | 958,100 |
| 2022/04/19 | 4,120 | 4,170 | 4,035 | 4,045 | -70 | -1.7% | 465,300 |
| 2022/04/18 | 4,205 | 4,235 | 4,100 | 4,115 | -145 | -3.4% | 286,000 |
| 2022/04/15 | 4,300 | 4,335 | 4,240 | 4,260 | -80 | -1.8% | 251,500 |
| 2022/04/14 | 4,320 | 4,385 | 4,315 | 4,340 | +5 | +0.1% | 226,600 |
| 2022/04/13 | 4,225 | 4,375 | 4,225 | 4,335 | +135 | +3.2% | 524,500 |
| 2022/04/12 | 4,375 | 4,405 | 4,190 | 4,200 | -160 | -3.7% | 685,600 |
| 2022/04/11 | 4,355 | 4,440 | 4,335 | 4,360 | +10 | +0.2% | 526,900 |
| 2022/04/08 | 4,315 | 4,390 | 4,295 | 4,350 | +105 | +2.5% | 486,300 |
| 2022/04/07 | 4,285 | 4,305 | 4,185 | 4,245 | -85 | -2% | 467,000 |
| 2022/04/06 | 4,390 | 4,420 | 4,330 | 4,330 | -80 | -1.8% | 302,900 |
| 2022/04/05 | 4,350 | 4,425 | 4,340 | 4,410 | +60 | +1.4% | 398,500 |
| 2022/04/04 | 4,300 | 4,370 | 4,295 | 4,350 | +30 | +0.7% | 310,000 |
| 2022/04/01 | 4,300 | 4,365 | 4,210 | 4,320 | -15 | -0.3% | 485,900 |
| 2022/03/31 | 4,435 | 4,455 | 4,330 | 4,335 | -105 | -2.4% | 794,300 |
| 2022/03/30 | 4,465 | 4,495 | 4,400 | 4,440 | -40 | -0.9% | 546,400 |
| 2022/03/29 | 4,440 | 4,520 | 4,380 | 4,480 | +90 | +2.1% | 690,000 |
| 2022/03/28 | 4,445 | 4,460 | 4,385 | 4,390 | -60 | -1.3% | 424,200 |
| 2022/03/25 | 4,345 | 4,455 | 4,345 | 4,450 | +95 | +2.2% | 545,700 |
| 2022/03/24 | 4,420 | 4,420 | 4,270 | 4,355 | -115 | -2.6% | 674,900 |
| 2022/03/23 | 4,375 | 4,540 | 4,360 | 4,470 | +165 | +3.8% | 919,900 |
| 2022/03/22 | 4,385 | 4,390 | 4,255 | 4,305 | -80 | -1.8% | 776,800 |
| 2022/03/18 | 4,370 | 4,390 | 4,325 | 4,385 | +10 | +0.2% | 497,500 |
| 2022/03/17 | 4,330 | 4,395 | 4,290 | 4,375 | +75 | +1.7% | 465,800 |
| 2022/03/16 | 4,285 | 4,380 | 4,285 | 4,300 | +35 | +0.8% | 487,300 |
| 2022/03/15 | 4,100 | 4,290 | 4,095 | 4,265 | +190 | +4.7% | 657,900 |
| 2022/03/14 | 4,170 | 4,175 | 3,930 | 4,075 | -75 | -1.8% | 745,600 |
| 2022/03/11 | 4,310 | 4,310 | 4,105 | 4,150 | -185 | -4.3% | 711,800 |
| 2022/03/10 | 4,270 | 4,425 | 4,265 | 4,335 | -55 | -1.3% | 676,800 |
| 2022/03/09 | 4,340 | 4,430 | 4,330 | 4,390 | +50 | +1.2% | 532,800 |
| 2022/03/08 | 4,360 | 4,390 | 4,315 | 4,340 | -35 | -0.8% | 647,600 |
| 2022/03/07 | 4,330 | 4,400 | 4,290 | 4,375 | +30 | +0.7% | 450,700 |
| 2022/03/04 | 4,380 | 4,390 | 4,310 | 4,345 | -35 | -0.8% | 396,700 |
| 2022/03/03 | 4,310 | 4,390 | 4,270 | 4,380 | +65 | +1.5% | 611,800 |
| 2022/03/02 | 4,300 | 4,380 | 4,245 | 4,315 | -40 | -0.9% | 600,300 |
| 2022/03/01 | 4,415 | 4,445 | 4,355 | 4,355 | -55 | -1.2% | 357,000 |
| 2022/02/28 | 4,345 | 4,440 | 4,325 | 4,410 | +65 | +1.5% | 581,800 |
| 2022/02/25 | 4,450 | 4,470 | 4,270 | 4,345 | -95 | -2.1% | 710,400 |
| 2022/02/24 | 4,475 | 4,540 | 4,425 | 4,440 | -80 | -1.8% | 748,900 |
| 2022/02/22 | 4,455 | 4,550 | 4,440 | 4,520 | -5 | -0.1% | 550,300 |
| 2022/02/21 | 4,400 | 4,540 | 4,390 | 4,525 | +90 | +2% | 719,400 |
| 2022/02/18 | 4,270 | 4,495 | 4,270 | 4,435 | +165 | +3.9% | 787,400 |
| 2022/02/17 | 4,255 | 4,310 | 4,220 | 4,270 | -5 | -0.1% | 721,700 |
| 2022/02/16 | 4,240 | 4,315 | 4,175 | 4,275 | +40 | +0.9% | 842,100 |
| 2022/02/15 | 4,200 | 4,350 | 4,145 | 4,235 | +175 | +4.3% | 1,288,200 |
| 2022/02/14 | 3,980 | 4,080 | 3,920 | 4,060 | +25 | +0.6% | 797,300 |
801～
850
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 | 318,300円 | +3.6% | +3.7% | 1.45% | 22.43倍 | 2.43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 | 149,600円 | +8.6% | +6.5% | 2.61% | 27.74倍 | 13.43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 | 799,500円 | +7.6% | +7.7% | 0.88% | 30.64倍 | 5.99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 | 765,500円 | +15.2% | +50.1% | 0.39% | 45.58倍 | 10.12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 | 221,400円 | +0.3% | -16.0% | 2.71% | 13.32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
