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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/07/28 | 5,070 | 5,110 | 5,030 | 5,050 | -120 | -2.3% | 213,900 |
| 2021/07/27 | 5,070 | 5,180 | 5,060 | 5,170 | +140 | +2.8% | 212,500 |
| 2021/07/26 | 5,100 | 5,100 | 4,940 | 5,030 | -10 | -0.2% | 311,400 |
| 2021/07/21 | 5,100 | 5,120 | 5,020 | 5,040 | -40 | -0.8% | 277,500 |
| 2021/07/20 | 5,050 | 5,120 | 5,020 | 5,080 | +60 | +1.2% | 327,200 |
| 2021/07/19 | 5,010 | 5,070 | 4,990 | 5,020 | -40 | -0.8% | 227,800 |
| 2021/07/16 | 4,960 | 5,090 | 4,950 | 5,060 | +40 | +0.8% | 231,700 |
| 2021/07/15 | 5,030 | 5,090 | 4,985 | 5,020 | -10 | -0.2% | 297,300 |
| 2021/07/14 | 5,020 | 5,070 | 4,975 | 5,030 | +55 | +1.1% | 234,000 |
| 2021/07/13 | 4,865 | 5,070 | 4,860 | 4,975 | +125 | +2.6% | 484,200 |
| 2021/07/12 | 4,795 | 4,890 | 4,770 | 4,850 | +150 | +3.2% | 369,300 |
| 2021/07/09 | 4,655 | 4,710 | 4,615 | 4,700 | -25 | -0.5% | 418,600 |
| 2021/07/08 | 4,860 | 4,890 | 4,720 | 4,725 | -165 | -3.4% | 422,000 |
| 2021/07/07 | 4,830 | 4,915 | 4,810 | 4,890 | ±0 | ±0% | 229,000 |
| 2021/07/06 | 4,935 | 4,935 | 4,860 | 4,890 | -10 | -0.2% | 212,300 |
| 2021/07/05 | 4,955 | 4,960 | 4,880 | 4,900 | -80 | -1.6% | 335,200 |
| 2021/07/02 | 4,945 | 5,060 | 4,935 | 4,980 | -20 | -0.4% | 297,000 |
951～
1000
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 | 317,600円 | +3.6% | +3.7% | 1.45% | 22.38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 | 150,100円 | +8.6% | +6.5% | 2.60% | 27.84倍 | 13.48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 | 799,300円 | +7.6% | +7.7% | 0.88% | 30.63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 | 764,900円 | +15.2% | +50.1% | 0.39% | 45.55倍 | 10.11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 | 225,000円 | +0.3% | -16.0% | 2.67% | 13.53倍 | 1.35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
