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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 3,660 | 3,665 | 3,605 | 3,610 | -100 | -2.7% | 392,100 |
| 2020/09/04 | 3,700 | 3,725 | 3,690 | 3,710 | -55 | -1.5% | 256,000 |
| 2020/09/03 | 3,745 | 3,795 | 3,735 | 3,765 | +65 | +1.8% | 203,300 |
| 2020/09/02 | 3,700 | 3,715 | 3,690 | 3,700 | +20 | +0.5% | 186,400 |
| 2020/09/01 | 3,710 | 3,710 | 3,645 | 3,680 | -30 | -0.8% | 265,400 |
| 2020/08/31 | 3,700 | 3,750 | 3,700 | 3,710 | +25 | +0.7% | 183,500 |
| 2020/08/28 | 3,695 | 3,750 | 3,650 | 3,685 | -5 | -0.1% | 281,700 |
| 2020/08/27 | 3,695 | 3,700 | 3,685 | 3,690 | -15 | -0.4% | 172,200 |
| 2020/08/26 | 3,715 | 3,715 | 3,670 | 3,705 | -10 | -0.3% | 185,100 |
| 2020/08/25 | 3,750 | 3,755 | 3,715 | 3,715 | -10 | -0.3% | 274,500 |
| 2020/08/24 | 3,670 | 3,725 | 3,660 | 3,725 | +45 | +1.2% | 238,400 |
| 2020/08/21 | 3,695 | 3,720 | 3,665 | 3,680 | -25 | -0.7% | 254,200 |
| 2020/08/20 | 3,665 | 3,715 | 3,660 | 3,705 | +5 | +0.1% | 200,000 |
| 2020/08/19 | 3,705 | 3,720 | 3,675 | 3,700 | -5 | -0.1% | 297,100 |
| 2020/08/18 | 3,660 | 3,725 | 3,655 | 3,705 | +30 | +0.8% | 320,000 |
| 2020/08/17 | 3,690 | 3,745 | 3,670 | 3,675 | ±0 | ±0% | 313,800 |
| 2020/08/14 | 3,625 | 3,705 | 3,620 | 3,675 | +15 | +0.4% | 298,200 |
| 2020/08/13 | 3,660 | 3,670 | 3,605 | 3,660 | -25 | -0.7% | 604,100 |
| 2020/08/12 | 3,470 | 3,695 | 3,460 | 3,685 | +115 | +3.2% | 569,600 |
| 2020/08/11 | 3,530 | 3,585 | 3,485 | 3,570 | +40 | +1.1% | 615,100 |
| 2020/08/07 | 3,570 | 3,570 | 3,525 | 3,530 | -40 | -1.1% | 436,900 |
| 2020/08/06 | 3,550 | 3,590 | 3,550 | 3,570 | -5 | -0.1% | 489,800 |
| 2020/08/05 | 3,580 | 3,590 | 3,535 | 3,575 | -10 | -0.3% | 273,800 |
| 2020/08/04 | 3,570 | 3,605 | 3,565 | 3,585 | +65 | +1.8% | 324,400 |
| 2020/08/03 | 3,590 | 3,590 | 3,520 | 3,520 | +5 | +0.1% | 188,900 |
| 2020/07/31 | 3,680 | 3,690 | 3,515 | 3,515 | -175 | -4.7% | 380,200 |
| 2020/07/30 | 3,730 | 3,755 | 3,690 | 3,690 | -45 | -1.2% | 285,000 |
| 2020/07/29 | 3,765 | 3,770 | 3,715 | 3,735 | -20 | -0.5% | 272,400 |
| 2020/07/28 | 3,750 | 3,805 | 3,745 | 3,755 | -30 | -0.8% | 319,400 |
| 2020/07/27 | 3,710 | 3,795 | 3,705 | 3,785 | +50 | +1.3% | 358,300 |
| 2020/07/22 | 3,725 | 3,765 | 3,710 | 3,735 | -80 | -2.1% | 581,000 |
| 2020/07/21 | 3,800 | 3,830 | 3,765 | 3,815 | -10 | -0.3% | 411,600 |
| 2020/07/20 | 3,880 | 3,895 | 3,815 | 3,825 | -40 | -1% | 281,200 |
| 2020/07/17 | 3,945 | 3,945 | 3,860 | 3,865 | -15 | -0.4% | 352,700 |
| 2020/07/16 | 3,895 | 3,930 | 3,875 | 3,880 | -85 | -2.1% | 342,300 |
| 2020/07/15 | 3,950 | 3,965 | 3,915 | 3,965 | +50 | +1.3% | 424,300 |
| 2020/07/14 | 3,920 | 3,950 | 3,900 | 3,915 | -5 | -0.1% | 265,200 |
| 2020/07/13 | 3,910 | 3,930 | 3,870 | 3,920 | +40 | +1% | 215,600 |
| 2020/07/10 | 3,925 | 3,955 | 3,880 | 3,880 | -40 | -1% | 268,800 |
| 2020/07/09 | 3,865 | 3,950 | 3,850 | 3,920 | -15 | -0.4% | 489,700 |
| 2020/07/08 | 3,960 | 4,025 | 3,935 | 3,935 | -25 | -0.6% | 463,600 |
| 2020/07/07 | 3,900 | 3,965 | 3,890 | 3,960 | +40 | +1% | 411,500 |
| 2020/07/06 | 3,870 | 3,920 | 3,870 | 3,920 | +75 | +2% | 257,100 |
| 2020/07/03 | 3,840 | 3,855 | 3,800 | 3,845 | +25 | +0.7% | 274,200 |
| 2020/07/02 | 3,855 | 3,875 | 3,815 | 3,820 | -25 | -0.7% | 441,800 |
| 2020/07/01 | 3,915 | 3,920 | 3,840 | 3,845 | -70 | -1.8% | 328,500 |
| 2020/06/30 | 3,970 | 3,975 | 3,905 | 3,915 | -35 | -0.9% | 489,900 |
| 2020/06/29 | 3,900 | 3,965 | 3,880 | 3,950 | +35 | +0.9% | 263,500 |
| 2020/06/26 | 3,850 | 3,915 | 3,825 | 3,915 | -5 | -0.1% | 308,600 |
| 2020/06/25 | 3,975 | 3,975 | 3,905 | 3,920 | -50 | -1.3% | 443,700 |
1201～
1250
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 | 318,300円 | +3.6% | +3.7% | 1.45% | 22.43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 | 796,800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 | 769,800円 | +15.2% | +50.1% | 0.39% | 45.84倍 | 10.17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 | 227,300円 | +0.3% | -16.0% | 2.64% | 13.67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
