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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 4,935 | 5,010 | 4,895 | 5,000 | +95 | +1.9% | 266,800 |
| 2021/06/30 | 5,070 | 5,080 | 4,900 | 4,905 | -175 | -3.4% | 344,100 |
| 2021/06/29 | 5,060 | 5,090 | 5,000 | 5,080 | +20 | +0.4% | 403,400 |
| 2021/06/28 | 5,020 | 5,100 | 4,995 | 5,060 | +95 | +1.9% | 426,200 |
| 2021/06/25 | 4,945 | 4,980 | 4,905 | 4,965 | +75 | +1.5% | 396,500 |
| 2021/06/24 | 4,950 | 4,955 | 4,850 | 4,890 | -85 | -1.7% | 333,500 |
| 2021/06/23 | 5,050 | 5,050 | 4,970 | 4,975 | -45 | -0.9% | 345,100 |
| 2021/06/22 | 4,905 | 5,040 | 4,875 | 5,020 | +70 | +1.4% | 259,900 |
| 2021/06/21 | 4,930 | 4,965 | 4,895 | 4,950 | -25 | -0.5% | 578,600 |
| 2021/06/18 | 5,000 | 5,020 | 4,965 | 4,975 | +50 | +1% | 363,700 |
| 2021/06/17 | 4,975 | 4,995 | 4,895 | 4,925 | -30 | -0.6% | 291,900 |
| 2021/06/16 | 4,905 | 4,990 | 4,905 | 4,955 | +10 | +0.2% | 411,300 |
| 2021/06/15 | 4,860 | 4,950 | 4,835 | 4,945 | +80 | +1.6% | 369,900 |
| 2021/06/14 | 4,960 | 4,965 | 4,835 | 4,865 | -95 | -1.9% | 384,900 |
| 2021/06/11 | 4,960 | 4,960 | 4,895 | 4,960 | ±0 | ±0% | 502,200 |
| 2021/06/10 | 4,980 | 5,020 | 4,915 | 4,960 | -120 | -2.4% | 368,500 |
| 2021/06/09 | 5,130 | 5,130 | 5,050 | 5,080 | -20 | -0.4% | 391,500 |
| 2021/06/08 | 5,070 | 5,130 | 5,040 | 5,100 | +10 | +0.2% | 334,700 |
| 2021/06/07 | 5,120 | 5,130 | 5,060 | 5,090 | -30 | -0.6% | 445,900 |
| 2021/06/04 | 5,100 | 5,160 | 5,070 | 5,120 | +30 | +0.6% | 380,300 |
| 2021/06/03 | 4,995 | 5,090 | 4,980 | 5,090 | +90 | +1.8% | 394,200 |
| 2021/06/02 | 4,850 | 5,000 | 4,845 | 5,000 | +270 | +5.7% | 547,600 |
| 2021/06/01 | 4,715 | 4,745 | 4,665 | 4,730 | +5 | +0.1% | 375,500 |
| 2021/05/31 | 4,725 | 4,810 | 4,710 | 4,725 | -50 | -1% | 556,800 |
| 2021/05/28 | 4,790 | 4,850 | 4,775 | 4,775 | +85 | +1.8% | 613,900 |
| 2021/05/27 | 4,750 | 4,805 | 4,670 | 4,690 | -65 | -1.4% | 757,100 |
| 2021/05/26 | 4,660 | 4,770 | 4,655 | 4,755 | +150 | +3.3% | 807,800 |
| 2021/05/25 | 4,445 | 4,615 | 4,445 | 4,605 | +155 | +3.5% | 663,600 |
| 2021/05/24 | 4,400 | 4,510 | 4,400 | 4,450 | +65 | +1.5% | 311,500 |
| 2021/05/21 | 4,280 | 4,395 | 4,280 | 4,385 | +120 | +2.8% | 353,600 |
| 2021/05/20 | 4,305 | 4,355 | 4,265 | 4,265 | -50 | -1.2% | 267,200 |
| 2021/05/19 | 4,235 | 4,315 | 4,225 | 4,315 | +40 | +0.9% | 272,100 |
| 2021/05/18 | 4,320 | 4,325 | 4,245 | 4,275 | +25 | +0.6% | 280,800 |
| 2021/05/17 | 4,185 | 4,290 | 4,150 | 4,250 | +115 | +2.8% | 511,700 |
| 2021/05/14 | 4,280 | 4,280 | 4,085 | 4,135 | -115 | -2.7% | 731,900 |
| 2021/05/13 | 4,370 | 4,395 | 4,235 | 4,250 | -130 | -3% | 563,000 |
| 2021/05/12 | 4,350 | 4,405 | 4,350 | 4,380 | -5 | -0.1% | 402,300 |
| 2021/05/11 | 4,385 | 4,410 | 4,370 | 4,385 | -70 | -1.6% | 439,100 |
| 2021/05/10 | 4,400 | 4,475 | 4,385 | 4,455 | +25 | +0.6% | 299,300 |
| 2021/05/07 | 4,435 | 4,480 | 4,420 | 4,430 | ±0 | ±0% | 243,200 |
| 2021/05/06 | 4,505 | 4,525 | 4,415 | 4,430 | +45 | +1% | 407,200 |
| 2021/04/30 | 4,400 | 4,435 | 4,375 | 4,385 | ±0 | ±0% | 402,600 |
| 2021/04/28 | 4,450 | 4,470 | 4,375 | 4,385 | -25 | -0.6% | 279,500 |
| 2021/04/27 | 4,470 | 4,475 | 4,390 | 4,410 | -115 | -2.5% | 343,500 |
| 2021/04/26 | 4,465 | 4,540 | 4,450 | 4,525 | +25 | +0.6% | 408,100 |
| 2021/04/23 | 4,535 | 4,560 | 4,485 | 4,500 | +5 | +0.1% | 293,700 |
| 2021/04/22 | 4,480 | 4,515 | 4,460 | 4,495 | +75 | +1.7% | 394,800 |
| 2021/04/21 | 4,375 | 4,440 | 4,335 | 4,420 | -60 | -1.3% | 681,300 |
| 2021/04/20 | 4,540 | 4,540 | 4,470 | 4,480 | -120 | -2.6% | 352,100 |
| 2021/04/19 | 4,650 | 4,655 | 4,590 | 4,600 | -90 | -1.9% | 279,900 |
1001～
1050
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
