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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 4,075 | 4,090 | 4,015 | 4,035 | -75 | -1.8% | 635,400 |
| 2022/02/09 | 4,125 | 4,140 | 4,060 | 4,110 | -15 | -0.4% | 341,800 |
| 2022/02/08 | 4,100 | 4,135 | 4,070 | 4,125 | +45 | +1.1% | 376,100 |
| 2022/02/07 | 4,040 | 4,140 | 4,030 | 4,080 | -30 | -0.7% | 439,900 |
| 2022/02/04 | 4,015 | 4,130 | 3,995 | 4,110 | +100 | +2.5% | 495,500 |
| 2022/02/03 | 4,040 | 4,070 | 3,995 | 4,010 | -30 | -0.7% | 441,700 |
| 2022/02/02 | 3,955 | 4,045 | 3,950 | 4,040 | +110 | +2.8% | 489,500 |
| 2022/02/01 | 3,960 | 4,015 | 3,900 | 3,930 | +15 | +0.4% | 404,200 |
| 2022/01/31 | 3,920 | 3,975 | 3,900 | 3,915 | +25 | +0.6% | 370,900 |
| 2022/01/28 | 3,890 | 3,950 | 3,890 | 3,890 | +45 | +1.2% | 426,500 |
| 2022/01/27 | 3,880 | 3,910 | 3,785 | 3,845 | -35 | -0.9% | 667,700 |
| 2022/01/26 | 3,890 | 3,960 | 3,875 | 3,880 | -10 | -0.3% | 544,400 |
| 2022/01/25 | 3,855 | 3,925 | 3,840 | 3,890 | -15 | -0.4% | 459,600 |
| 2022/01/24 | 3,825 | 3,920 | 3,815 | 3,905 | +55 | +1.4% | 451,500 |
| 2022/01/21 | 3,750 | 3,870 | 3,745 | 3,850 | +30 | +0.8% | 775,600 |
| 2022/01/20 | 3,735 | 3,865 | 3,735 | 3,820 | +35 | +0.9% | 770,200 |
| 2022/01/19 | 3,840 | 3,870 | 3,740 | 3,785 | -120 | -3.1% | 894,800 |
| 2022/01/18 | 3,965 | 3,990 | 3,900 | 3,905 | -110 | -2.7% | 674,200 |
| 2022/01/17 | 3,900 | 4,025 | 3,880 | 4,015 | +55 | +1.4% | 562,600 |
| 2022/01/14 | 4,040 | 4,100 | 3,955 | 3,960 | -130 | -3.2% | 609,700 |
| 2022/01/13 | 4,115 | 4,135 | 4,055 | 4,090 | -35 | -0.8% | 308,100 |
| 2022/01/12 | 4,085 | 4,165 | 4,065 | 4,125 | +40 | +1% | 668,700 |
| 2022/01/11 | 4,080 | 4,115 | 4,030 | 4,085 | -25 | -0.6% | 584,600 |
| 2022/01/07 | 4,150 | 4,195 | 4,050 | 4,110 | -110 | -2.6% | 631,100 |
| 2022/01/06 | 4,170 | 4,255 | 4,160 | 4,220 | +85 | +2.1% | 1,234,800 |
| 2022/01/05 | 4,215 | 4,245 | 4,115 | 4,135 | -115 | -2.7% | 805,900 |
| 2022/01/04 | 4,230 | 4,295 | 4,210 | 4,250 | -10 | -0.2% | 368,200 |
| 2021/12/30 | 4,255 | 4,285 | 4,215 | 4,260 | +30 | +0.7% | 292,900 |
| 2021/12/29 | 4,160 | 4,260 | 4,160 | 4,230 | +30 | +0.7% | 235,700 |
| 2021/12/28 | 4,145 | 4,210 | 4,125 | 4,200 | +65 | +1.6% | 310,300 |
| 2021/12/27 | 4,155 | 4,155 | 4,110 | 4,135 | -45 | -1.1% | 252,900 |
| 2021/12/24 | 4,225 | 4,230 | 4,175 | 4,180 | -55 | -1.3% | 349,300 |
| 2021/12/23 | 4,205 | 4,250 | 4,195 | 4,235 | +5 | +0.1% | 317,400 |
| 2021/12/22 | 4,255 | 4,275 | 4,180 | 4,230 | -45 | -1.1% | 502,400 |
| 2021/12/21 | 4,350 | 4,410 | 4,275 | 4,275 | -105 | -2.4% | 479,500 |
| 2021/12/20 | 4,365 | 4,445 | 4,330 | 4,380 | -40 | -0.9% | 569,900 |
| 2021/12/17 | 4,440 | 4,490 | 4,415 | 4,420 | -25 | -0.6% | 1,236,200 |
| 2021/12/16 | 4,450 | 4,470 | 4,435 | 4,445 | ±0 | ±0% | 590,400 |
| 2021/12/15 | 4,385 | 4,470 | 4,375 | 4,445 | +70 | +1.6% | 461,900 |
| 2021/12/14 | 4,310 | 4,425 | 4,290 | 4,375 | +115 | +2.7% | 565,900 |
| 2021/12/13 | 4,345 | 4,380 | 4,250 | 4,260 | -25 | -0.6% | 325,300 |
| 2021/12/10 | 4,315 | 4,345 | 4,275 | 4,285 | +5 | +0.1% | 394,700 |
| 2021/12/09 | 4,295 | 4,340 | 4,250 | 4,280 | -85 | -1.9% | 422,400 |
| 2021/12/08 | 4,405 | 4,430 | 4,365 | 4,365 | -35 | -0.8% | 327,100 |
| 2021/12/07 | 4,365 | 4,430 | 4,340 | 4,400 | +25 | +0.6% | 435,900 |
| 2021/12/06 | 4,345 | 4,435 | 4,320 | 4,375 | +25 | +0.6% | 502,100 |
| 2021/12/03 | 4,195 | 4,360 | 4,185 | 4,350 | +175 | +4.2% | 884,500 |
| 2021/12/02 | 4,255 | 4,340 | 4,160 | 4,175 | -150 | -3.5% | 735,500 |
| 2021/12/01 | 4,430 | 4,485 | 4,320 | 4,325 | -125 | -2.8% | 723,200 |
| 2021/11/30 | 4,515 | 4,605 | 4,445 | 4,450 | -85 | -1.9% | 717,300 |
851～
900
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
