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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 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 |
| 2021/10/11 | 5,480 | 5,520 | 5,370 | 5,500 | +40 | +0.7% | 510,800 |
| 2021/10/08 | 5,430 | 5,500 | 5,280 | 5,460 | -10 | -0.2% | 1,211,500 |
| 2021/10/07 | 5,360 | 5,520 | 5,290 | 5,470 | ±0 | ±0% | 822,500 |
| 2021/10/06 | 5,340 | 5,490 | 5,340 | 5,470 | +200 | +3.8% | 1,018,100 |
| 2021/10/05 | 5,300 | 5,320 | 5,180 | 5,270 | -10 | -0.2% | 1,178,000 |
| 2021/10/04 | 5,200 | 5,310 | 5,100 | 5,280 | +330 | +6.7% | 1,298,400 |
| 2021/10/01 | 4,940 | 5,060 | 4,905 | 4,950 | -100 | -2% | 804,900 |
| 2021/09/30 | 4,970 | 5,060 | 4,945 | 5,050 | +150 | +3.1% | 1,068,800 |
| 2021/09/29 | 4,770 | 4,900 | 4,715 | 4,900 | -5 | -0.1% | 1,270,600 |
| 2021/09/28 | 4,925 | 4,935 | 4,730 | 4,905 | -105 | -2.1% | 1,501,500 |
| 2021/09/27 | 5,090 | 5,120 | 5,000 | 5,010 | -110 | -2.1% | 451,100 |
| 2021/09/24 | 5,060 | 5,120 | 4,985 | 5,120 | +110 | +2.2% | 598,000 |
| 2021/09/22 | 5,100 | 5,100 | 4,965 | 5,010 | -150 | -2.9% | 427,700 |
| 2021/09/21 | 5,140 | 5,190 | 5,080 | 5,160 | -170 | -3.2% | 531,900 |
| 2021/09/17 | 5,260 | 5,340 | 5,240 | 5,330 | -30 | -0.6% | 664,700 |
| 2021/09/16 | 5,370 | 5,370 | 5,260 | 5,360 | +50 | +0.9% | 322,100 |
| 2021/09/15 | 5,310 | 5,360 | 5,240 | 5,310 | -80 | -1.5% | 361,000 |
901～
950
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 | 149,500円 | +8.6% | +6.5% | 2.61% | 27.73倍 | 13.42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 | 798,500円 | +7.6% | +7.7% | 0.88% | 30.60倍 | 5.98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 | 768,600円 | +15.2% | +50.1% | 0.39% | 45.77倍 | 10.16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 | 219,600円 | +0.3% | -16.0% | 2.73% | 13.21倍 | 1.32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
