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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 4,205 | 4,350 | 4,205 | 4,350 | +145 | +3.4% | 302,900 |
| 2021/02/02 | 4,175 | 4,225 | 4,165 | 4,205 | +40 | +1% | 338,500 |
| 2021/02/01 | 4,135 | 4,185 | 4,130 | 4,165 | +20 | +0.5% | 315,300 |
| 2021/01/29 | 4,145 | 4,205 | 4,130 | 4,145 | -20 | -0.5% | 350,000 |
| 2021/01/28 | 4,150 | 4,200 | 4,130 | 4,165 | -40 | -1% | 392,900 |
| 2021/01/27 | 4,250 | 4,260 | 4,180 | 4,205 | +20 | +0.5% | 444,300 |
| 2021/01/26 | 4,230 | 4,235 | 4,180 | 4,185 | -100 | -2.3% | 197,100 |
| 2021/01/25 | 4,330 | 4,330 | 4,255 | 4,285 | +5 | +0.1% | 260,600 |
| 2021/01/22 | 4,235 | 4,295 | 4,215 | 4,280 | +5 | +0.1% | 226,100 |
| 2021/01/21 | 4,215 | 4,275 | 4,195 | 4,275 | +145 | +3.5% | 493,800 |
| 2021/01/20 | 4,170 | 4,170 | 4,065 | 4,130 | -75 | -1.8% | 424,900 |
| 2021/01/19 | 4,310 | 4,310 | 4,205 | 4,205 | -130 | -3% | 246,300 |
| 2021/01/18 | 4,360 | 4,380 | 4,320 | 4,335 | -20 | -0.5% | 165,300 |
| 2021/01/15 | 4,345 | 4,355 | 4,275 | 4,355 | +10 | +0.2% | 259,300 |
| 2021/01/14 | 4,325 | 4,380 | 4,305 | 4,345 | +20 | +0.5% | 377,400 |
| 2021/01/13 | 4,320 | 4,345 | 4,255 | 4,325 | -45 | -1% | 656,500 |
| 2021/01/12 | 4,410 | 4,410 | 4,360 | 4,370 | -55 | -1.2% | 327,700 |
| 2021/01/08 | 4,345 | 4,430 | 4,330 | 4,425 | +80 | +1.8% | 319,800 |
| 2021/01/07 | 4,320 | 4,380 | 4,300 | 4,345 | +95 | +2.2% | 294,300 |
| 2021/01/06 | 4,210 | 4,280 | 4,195 | 4,250 | +45 | +1.1% | 292,200 |
| 2021/01/05 | 4,300 | 4,310 | 4,170 | 4,205 | -105 | -2.4% | 397,800 |
| 2021/01/04 | 4,400 | 4,400 | 4,265 | 4,310 | -90 | -2% | 212,500 |
| 2020/12/30 | 4,440 | 4,445 | 4,380 | 4,400 | -30 | -0.7% | 206,900 |
| 2020/12/29 | 4,390 | 4,440 | 4,380 | 4,430 | +5 | +0.1% | 172,500 |
| 2020/12/28 | 4,435 | 4,455 | 4,390 | 4,425 | -10 | -0.2% | 172,400 |
| 2020/12/25 | 4,440 | 4,445 | 4,415 | 4,435 | -10 | -0.2% | 154,700 |
| 2020/12/24 | 4,430 | 4,460 | 4,395 | 4,445 | +35 | +0.8% | 174,300 |
| 2020/12/23 | 4,380 | 4,420 | 4,375 | 4,410 | +55 | +1.3% | 199,800 |
| 2020/12/22 | 4,360 | 4,420 | 4,340 | 4,355 | -70 | -1.6% | 319,800 |
| 2020/12/21 | 4,540 | 4,550 | 4,390 | 4,425 | -125 | -2.7% | 323,400 |
| 2020/12/18 | 4,640 | 4,640 | 4,520 | 4,550 | -80 | -1.7% | 238,900 |
| 2020/12/17 | 4,625 | 4,640 | 4,580 | 4,630 | -10 | -0.2% | 283,100 |
| 2020/12/16 | 4,650 | 4,665 | 4,615 | 4,640 | +30 | +0.7% | 289,400 |
| 2020/12/15 | 4,650 | 4,665 | 4,605 | 4,610 | -40 | -0.9% | 184,300 |
| 2020/12/14 | 4,605 | 4,690 | 4,600 | 4,650 | +25 | +0.5% | 294,400 |
| 2020/12/11 | 4,630 | 4,670 | 4,580 | 4,625 | -40 | -0.9% | 345,400 |
| 2020/12/10 | 4,725 | 4,740 | 4,650 | 4,665 | -50 | -1.1% | 269,500 |
| 2020/12/09 | 4,615 | 4,750 | 4,610 | 4,715 | +30 | +0.6% | 283,500 |
| 2020/12/08 | 4,700 | 4,745 | 4,685 | 4,685 | -35 | -0.7% | 294,900 |
| 2020/12/07 | 4,840 | 4,845 | 4,710 | 4,720 | -170 | -3.5% | 413,200 |
| 2020/12/04 | 4,835 | 4,900 | 4,830 | 4,890 | +15 | +0.3% | 381,800 |
| 2020/12/03 | 4,870 | 4,940 | 4,850 | 4,875 | +5 | +0.1% | 219,300 |
| 2020/12/02 | 4,885 | 4,920 | 4,830 | 4,870 | -15 | -0.3% | 320,000 |
| 2020/12/01 | 4,920 | 4,955 | 4,855 | 4,885 | ±0 | ±0% | 235,900 |
| 2020/11/30 | 4,955 | 4,995 | 4,860 | 4,885 | -115 | -2.3% | 586,700 |
| 2020/11/27 | 5,000 | 5,110 | 4,985 | 5,000 | -20 | -0.4% | 421,500 |
| 2020/11/26 | 4,880 | 5,030 | 4,860 | 5,020 | +70 | +1.4% | 215,500 |
| 2020/11/25 | 4,950 | 5,020 | 4,930 | 4,950 | +55 | +1.1% | 400,500 |
| 2020/11/24 | 4,750 | 4,915 | 4,690 | 4,895 | +105 | +2.2% | 629,100 |
| 2020/11/20 | 4,750 | 4,810 | 4,705 | 4,790 | -15 | -0.3% | 273,500 |
1101～
1150
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 | 318,100円 | +3.6% | +3.7% | 1.45% | 22.42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 | 149,900円 | +8.6% | +6.5% | 2.60% | 27.80倍 | 13.46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 | 796,700円 | +7.6% | +7.7% | 0.88% | 30.53倍 | 5.97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 | 769,900円 | +15.2% | +50.1% | 0.39% | 45.85倍 | 10.18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 | 227,700円 | +0.3% | -16.0% | 2.64% | 13.70倍 | 1.37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
