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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/29 | 4,530 | 4,580 | 4,485 | 4,535 | -130 | -2.8% | 474,500 |
| 2021/11/26 | 4,665 | 4,695 | 4,610 | 4,665 | -35 | -0.7% | 311,600 |
| 2021/11/25 | 4,840 | 4,840 | 4,685 | 4,700 | -20 | -0.4% | 387,900 |
| 2021/11/24 | 4,740 | 4,790 | 4,710 | 4,720 | +30 | +0.6% | 533,800 |
| 2021/11/22 | 4,585 | 4,750 | 4,555 | 4,690 | +45 | +1% | 631,000 |
| 2021/11/19 | 4,645 | 4,680 | 4,610 | 4,645 | +80 | +1.8% | 596,300 |
| 2021/11/18 | 4,520 | 4,580 | 4,470 | 4,565 | -5 | -0.1% | 605,800 |
| 2021/11/17 | 4,750 | 4,750 | 4,550 | 4,570 | -250 | -5.2% | 798,400 |
| 2021/11/16 | 4,935 | 5,040 | 4,815 | 4,820 | -20 | -0.4% | 774,800 |
| 2021/11/15 | 4,860 | 4,895 | 4,770 | 4,840 | ±0 | ±0% | 713,200 |
| 2021/11/12 | 4,925 | 5,010 | 4,835 | 4,840 | -130 | -2.6% | 692,000 |
| 2021/11/11 | 4,945 | 4,995 | 4,930 | 4,970 | +45 | +0.9% | 421,600 |
| 2021/11/10 | 4,880 | 4,960 | 4,880 | 4,925 | +5 | +0.1% | 270,600 |
| 2021/11/09 | 4,980 | 4,980 | 4,905 | 4,920 | +10 | +0.2% | 390,300 |
| 2021/11/08 | 4,925 | 4,955 | 4,810 | 4,910 | -55 | -1.1% | 678,000 |
| 2021/11/05 | 4,970 | 5,020 | 4,910 | 4,965 | -10 | -0.2% | 441,300 |
| 2021/11/04 | 5,160 | 5,170 | 4,955 | 4,975 | -125 | -2.5% | 630,400 |
| 2021/11/02 | 5,170 | 5,170 | 5,050 | 5,100 | -110 | -2.1% | 300,200 |
| 2021/11/01 | 5,110 | 5,210 | 5,060 | 5,210 | +180 | +3.6% | 436,000 |
| 2021/10/29 | 4,980 | 5,030 | 4,955 | 5,030 | -30 | -0.6% | 552,600 |
| 2021/10/28 | 4,980 | 5,090 | 4,965 | 5,060 | +60 | +1.2% | 1,785,800 |
| 2021/10/27 | 5,000 | 5,080 | 4,980 | 5,000 | +10 | +0.2% | 410,400 |
| 2021/10/26 | 5,070 | 5,110 | 4,990 | 4,990 | -40 | -0.8% | 480,800 |
| 2021/10/25 | 4,980 | 5,090 | 4,980 | 5,030 | +10 | +0.2% | 541,700 |
| 2021/10/22 | 5,050 | 5,080 | 4,985 | 5,020 | +30 | +0.6% | 625,800 |
| 2021/10/21 | 4,990 | 5,030 | 4,915 | 4,990 | -170 | -3.3% | 1,296,100 |
| 2021/10/20 | 5,270 | 5,270 | 5,120 | 5,160 | -140 | -2.6% | 1,192,700 |
| 2021/10/19 | 5,380 | 5,440 | 5,280 | 5,300 | +20 | +0.4% | 1,044,800 |
| 2021/10/18 | 5,730 | 5,770 | 5,260 | 5,280 | -530 | -9.1% | 1,635,400 |
| 2021/10/15 | 5,680 | 5,820 | 5,650 | 5,810 | +170 | +3% | 807,000 |
| 2021/10/14 | 5,560 | 5,720 | 5,540 | 5,640 | +130 | +2.4% | 667,000 |
| 2021/10/13 | 5,510 | 5,580 | 5,430 | 5,510 | -50 | -0.9% | 589,700 |
| 2021/10/12 | 5,520 | 5,610 | 5,480 | 5,560 | +60 | +1.1% | 667,800 |
851～
900
件表示中 / 3721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 | 284,700円 | +3.6% | +3.7% | 1.62% | 20.07倍 | 2.18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 | 153,000円 | +5.2% | +7.6% | 2.55% | 28.02倍 | 13.77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 | 788,000円 | +7.6% | +7.7% | 0.89% | 30.20倍 | 5.90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 | 230,000円 | +0.3% | -16.0% | 2.61% | 13.93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
