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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 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 |
| 2021/09/14 | 5,290 | 5,390 | 5,260 | 5,390 | +80 | +1.5% | 290,000 |
| 2021/09/13 | 5,350 | 5,370 | 5,220 | 5,310 | -130 | -2.4% | 315,200 |
| 2021/09/10 | 5,310 | 5,440 | 5,290 | 5,440 | +130 | +2.4% | 454,300 |
| 2021/09/09 | 5,380 | 5,420 | 5,290 | 5,310 | -70 | -1.3% | 303,500 |
| 2021/09/08 | 5,350 | 5,430 | 5,330 | 5,380 | -20 | -0.4% | 294,500 |
| 2021/09/07 | 5,290 | 5,440 | 5,280 | 5,400 | +180 | +3.4% | 413,800 |
| 2021/09/06 | 5,080 | 5,220 | 5,080 | 5,220 | +110 | +2.2% | 331,400 |
| 2021/09/03 | 5,070 | 5,120 | 4,990 | 5,110 | +10 | +0.2% | 356,100 |
| 2021/09/02 | 4,980 | 5,100 | 4,980 | 5,100 | +60 | +1.2% | 197,400 |
| 2021/09/01 | 5,100 | 5,150 | 5,040 | 5,040 | -60 | -1.2% | 259,900 |
| 2021/08/31 | 5,070 | 5,150 | 5,050 | 5,100 | -10 | -0.2% | 265,800 |
| 2021/08/30 | 5,120 | 5,170 | 5,060 | 5,110 | +80 | +1.6% | 185,300 |
| 2021/08/27 | 5,070 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 145,600 |
| 2021/08/26 | 5,080 | 5,110 | 5,070 | 5,110 | +10 | +0.2% | 139,800 |
| 2021/08/25 | 5,100 | 5,190 | 5,080 | 5,100 | -20 | -0.4% | 227,200 |
| 2021/08/24 | 5,020 | 5,150 | 4,970 | 5,120 | +170 | +3.4% | 339,400 |
| 2021/08/23 | 4,995 | 5,000 | 4,920 | 4,950 | -10 | -0.2% | 287,300 |
| 2021/08/20 | 4,900 | 4,965 | 4,875 | 4,960 | +25 | +0.5% | 403,800 |
| 2021/08/19 | 5,060 | 5,090 | 4,925 | 4,935 | -195 | -3.8% | 468,400 |
| 2021/08/18 | 4,985 | 5,160 | 4,965 | 5,130 | +195 | +4% | 386,400 |
| 2021/08/17 | 4,980 | 5,040 | 4,935 | 4,935 | ±0 | ±0% | 256,300 |
| 2021/08/16 | 5,040 | 5,070 | 4,900 | 4,935 | -75 | -1.5% | 412,300 |
| 2021/08/13 | 5,040 | 5,050 | 4,780 | 5,010 | +325 | +6.9% | 758,100 |
| 2021/08/12 | 4,690 | 4,755 | 4,675 | 4,685 | -25 | -0.5% | 216,800 |
| 2021/08/11 | 4,785 | 4,810 | 4,680 | 4,710 | -115 | -2.4% | 412,900 |
| 2021/08/10 | 4,710 | 4,880 | 4,705 | 4,825 | +170 | +3.7% | 308,400 |
| 2021/08/06 | 4,740 | 4,745 | 4,650 | 4,655 | -90 | -1.9% | 240,200 |
| 2021/08/05 | 4,695 | 4,795 | 4,695 | 4,745 | -20 | -0.4% | 249,700 |
| 2021/08/04 | 4,750 | 4,775 | 4,680 | 4,765 | +15 | +0.3% | 356,000 |
| 2021/08/03 | 4,800 | 4,855 | 4,725 | 4,750 | -115 | -2.4% | 326,100 |
| 2021/08/02 | 4,920 | 4,920 | 4,850 | 4,865 | +15 | +0.3% | 225,000 |
| 2021/07/30 | 4,945 | 4,965 | 4,835 | 4,850 | -90 | -1.8% | 318,700 |
| 2021/07/29 | 5,020 | 5,040 | 4,940 | 4,940 | -110 | -2.2% | 264,200 |
901～
950
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
