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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,692 | 2,746 | 2,681.5 | 2,687.5 | +6 | +0.2% | 1,630,500 |
| 2024/02/22 | 2,602.5 | 2,681.5 | 2,586.5 | 2,681.5 | +40 | +1.5% | 1,937,000 |
| 2024/02/21 | 2,683 | 2,691 | 2,617.5 | 2,641.5 | -35 | -1.3% | 1,175,500 |
| 2024/02/20 | 2,646.5 | 2,677.5 | 2,622.5 | 2,676.5 | +63 | +2.4% | 1,409,600 |
| 2024/02/19 | 2,564 | 2,631 | 2,553.5 | 2,613.5 | +86.5 | +3.4% | 1,538,300 |
| 2024/02/16 | 2,580.5 | 2,580.5 | 2,504 | 2,527 | -45 | -1.7% | 2,482,400 |
| 2024/02/15 | 2,681 | 2,683.5 | 2,527 | 2,572 | -107.5 | -4% | 2,567,900 |
| 2024/02/14 | 2,697.5 | 2,699 | 2,651 | 2,679.5 | -15 | -0.6% | 1,330,600 |
| 2024/02/13 | 2,686 | 2,709 | 2,670 | 2,694.5 | +7 | +0.3% | 1,424,000 |
| 2024/02/09 | 2,687.5 | 2,719 | 2,672 | 2,687.5 | -9.5 | -0.4% | 981,300 |
| 2024/02/08 | 2,771.5 | 2,773 | 2,694.5 | 2,697 | -80.5 | -2.9% | 1,128,000 |
| 2024/02/07 | 2,762 | 2,781.5 | 2,750 | 2,777.5 | +15.5 | +0.6% | 585,400 |
| 2024/02/06 | 2,772 | 2,776 | 2,730.5 | 2,762 | -26 | -0.9% | 940,200 |
| 2024/02/05 | 2,735 | 2,798 | 2,722.5 | 2,788 | +76.5 | +2.8% | 1,330,000 |
| 2024/02/02 | 2,714.5 | 2,717 | 2,681.5 | 2,711.5 | -5.5 | -0.2% | 891,900 |
| 2024/02/01 | 2,717 | 2,732 | 2,693 | 2,717 | +24.5 | +0.9% | 717,600 |
| 2024/01/31 | 2,671 | 2,697.5 | 2,646 | 2,692.5 | +4 | +0.1% | 795,100 |
| 2024/01/30 | 2,710 | 2,713 | 2,661.5 | 2,688.5 | -6 | -0.2% | 810,500 |
| 2024/01/29 | 2,676 | 2,694.5 | 2,665.5 | 2,694.5 | +31.5 | +1.2% | 889,700 |
| 2024/01/26 | 2,694.5 | 2,694.5 | 2,653 | 2,663 | -36 | -1.3% | 965,000 |
| 2024/01/25 | 2,699 | 2,714.5 | 2,689 | 2,699 | -25 | -0.9% | 930,500 |
| 2024/01/24 | 2,750 | 2,755 | 2,706.5 | 2,724 | -31.5 | -1.1% | 1,003,200 |
| 2024/01/23 | 2,755 | 2,793.5 | 2,737.5 | 2,755.5 | +12 | +0.4% | 892,800 |
| 2024/01/22 | 2,719.5 | 2,748 | 2,705.5 | 2,743.5 | +37 | +1.4% | 954,100 |
| 2024/01/19 | 2,715 | 2,740 | 2,686.5 | 2,706.5 | +27.5 | +1% | 1,270,900 |
| 2024/01/18 | 2,684.5 | 2,691.5 | 2,663 | 2,679 | +28 | +1.1% | 1,405,000 |
| 2024/01/17 | 2,654 | 2,687.5 | 2,645 | 2,651 | -33.5 | -1.2% | 1,883,600 |
| 2024/01/16 | 2,772 | 2,775 | 2,684.5 | 2,684.5 | -50.5 | -1.8% | 1,504,200 |
| 2024/01/15 | 2,700 | 2,738.5 | 2,685 | 2,735 | +74.5 | +2.8% | 1,400,100 |
| 2024/01/12 | 2,673.5 | 2,673.5 | 2,641 | 2,660.5 | -13.5 | -0.5% | 1,049,700 |
| 2024/01/11 | 2,674.5 | 2,687.5 | 2,633.5 | 2,674 | +25.5 | +1% | 1,549,700 |
| 2024/01/10 | 2,644.5 | 2,662 | 2,620.5 | 2,648.5 | +28.5 | +1.1% | 1,372,600 |
| 2024/01/09 | 2,544.5 | 2,624 | 2,542 | 2,620 | +57.5 | +2.2% | 1,150,400 |
| 2024/01/05 | 2,578 | 2,657 | 2,562.5 | 2,562.5 | +24 | +0.9% | 1,680,400 |
| 2024/01/04 | 2,470 | 2,538.5 | 2,453 | 2,538.5 | +41.5 | +1.7% | 1,273,400 |
| 2023/12/29 | 2,505 | 2,521.5 | 2,474.5 | 2,497 | -42.5 | -1.7% | 1,354,000 |
| 2023/12/28 | 2,510 | 2,542.5 | 2,510 | 2,539.5 | +21.5 | +0.9% | 602,700 |
| 2023/12/27 | 2,486 | 2,528 | 2,475.5 | 2,518 | +32 | +1.3% | 1,036,800 |
| 2023/12/26 | 2,478.5 | 2,491.5 | 2,462 | 2,486 | -4 | -0.2% | 742,800 |
| 2023/12/25 | 2,542.5 | 2,546.5 | 2,482.5 | 2,490 | -2.5 | -0.1% | 609,500 |
| 2023/12/22 | 2,455 | 2,503 | 2,434 | 2,492.5 | +50.5 | +2.1% | 1,007,800 |
| 2023/12/21 | 2,440 | 2,457.5 | 2,428 | 2,442 | -24 | -1% | 777,200 |
| 2023/12/20 | 2,435 | 2,481.5 | 2,434 | 2,466 | +28 | +1.1% | 1,130,500 |
| 2023/12/19 | 2,410 | 2,442 | 2,402.5 | 2,438 | +17 | +0.7% | 1,228,800 |
| 2023/12/18 | 2,515.5 | 2,515.5 | 2,401 | 2,421 | -120.5 | -4.7% | 1,900,500 |
| 2023/12/15 | 2,551.5 | 2,571.5 | 2,522.5 | 2,541.5 | -24 | -0.9% | 1,906,500 |
| 2023/12/14 | 2,619 | 2,637.5 | 2,548.5 | 2,565.5 | -56.5 | -2.2% | 1,513,900 |
| 2023/12/13 | 2,625 | 2,652.5 | 2,596.5 | 2,622 | +25 | +1% | 1,596,500 |
| 2023/12/12 | 2,601 | 2,619.5 | 2,581 | 2,597 | +2 | +0.1% | 1,788,100 |
| 2023/12/11 | 2,552 | 2,595 | 2,542 | 2,595 | +64 | +2.5% | 1,631,700 |
51～
100
件表示中 / 3452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 | 229,700円 | +8.3% | +21.0% | 1.47% | 19.36倍 | 1.91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 |
| ローソン | 1,035,500円 | - | - | - | - | 3.64倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ＺＯＺＯ | 336,200円 | +8.8% | +7.4% | 3.18% | 22.09倍 | 11.78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 | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29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 |
| ＭｏｎｏｔａＲＯ | 180,500円 | +12.7% | +13.6% | 1.05% | 35.74倍 | 10.38倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
