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 |
|---|---|---|---|---|---|---|---|
| 2020/06/25 | 3,975 | 3,975 | 3,905 | 3,920 | -50 | -1.3% | 443,700 |
| 2020/06/24 | 3,985 | 4,005 | 3,950 | 3,970 | -10 | -0.3% | 335,900 |
| 2020/06/23 | 4,050 | 4,050 | 3,955 | 3,980 | -55 | -1.4% | 614,900 |
| 2020/06/22 | 4,005 | 4,050 | 3,970 | 4,035 | +45 | +1.1% | 355,000 |
| 2020/06/19 | 3,985 | 4,005 | 3,960 | 3,990 | +15 | +0.4% | 350,800 |
| 2020/06/18 | 3,950 | 4,005 | 3,950 | 3,975 | +5 | +0.1% | 312,200 |
| 2020/06/17 | 3,915 | 4,010 | 3,900 | 3,970 | +70 | +1.8% | 484,600 |
| 2020/06/16 | 3,890 | 3,915 | 3,840 | 3,900 | +65 | +1.7% | 447,700 |
| 2020/06/15 | 3,800 | 3,880 | 3,800 | 3,835 | -20 | -0.5% | 305,100 |
| 2020/06/12 | 3,780 | 3,865 | 3,760 | 3,855 | +50 | +1.3% | 433,400 |
| 2020/06/11 | 3,845 | 3,870 | 3,780 | 3,805 | -40 | -1% | 448,800 |
| 2020/06/10 | 3,935 | 3,955 | 3,845 | 3,845 | -70 | -1.8% | 459,000 |
| 2020/06/09 | 3,840 | 3,975 | 3,835 | 3,915 | +5 | +0.1% | 542,800 |
| 2020/06/08 | 3,880 | 3,915 | 3,850 | 3,910 | +30 | +0.8% | 387,400 |
| 2020/06/05 | 3,975 | 3,980 | 3,850 | 3,880 | -140 | -3.5% | 406,000 |
| 2020/06/04 | 3,900 | 4,025 | 3,875 | 4,020 | +160 | +4.1% | 675,000 |
| 2020/06/03 | 4,000 | 4,000 | 3,835 | 3,860 | -85 | -2.2% | 587,300 |
| 2020/06/02 | 3,975 | 3,995 | 3,920 | 3,945 | -15 | -0.4% | 498,300 |
| 2020/06/01 | 4,025 | 4,025 | 3,905 | 3,960 | -75 | -1.9% | 413,500 |
| 2020/05/29 | 4,000 | 4,075 | 3,995 | 4,035 | -35 | -0.9% | 631,700 |
| 2020/05/28 | 4,060 | 4,070 | 3,965 | 4,070 | -30 | -0.7% | 686,900 |
| 2020/05/27 | 4,125 | 4,145 | 4,055 | 4,100 | -70 | -1.7% | 409,600 |
| 2020/05/26 | 4,050 | 4,190 | 4,015 | 4,170 | +135 | +3.3% | 421,500 |
| 2020/05/25 | 4,020 | 4,055 | 3,985 | 4,035 | +75 | +1.9% | 303,700 |
| 2020/05/22 | 3,940 | 3,965 | 3,905 | 3,960 | +15 | +0.4% | 247,000 |
| 2020/05/21 | 3,990 | 4,005 | 3,945 | 3,945 | -25 | -0.6% | 272,300 |
| 2020/05/20 | 3,840 | 3,990 | 3,835 | 3,970 | +60 | +1.5% | 505,300 |
| 2020/05/19 | 3,995 | 4,005 | 3,860 | 3,910 | -100 | -2.5% | 831,300 |
| 2020/05/18 | 3,870 | 4,035 | 3,860 | 4,010 | +185 | +4.8% | 811,700 |
| 2020/05/15 | 3,725 | 3,840 | 3,705 | 3,825 | +185 | +5.1% | 789,300 |
| 2020/05/14 | 3,695 | 3,875 | 3,630 | 3,640 | -70 | -1.9% | 955,300 |
| 2020/05/13 | 3,670 | 3,730 | 3,635 | 3,710 | +20 | +0.5% | 433,400 |
| 2020/05/12 | 3,635 | 3,700 | 3,615 | 3,690 | +80 | +2.2% | 410,000 |
| 2020/05/11 | 3,615 | 3,640 | 3,580 | 3,610 | +5 | +0.1% | 517,600 |
| 2020/05/08 | 3,625 | 3,635 | 3,555 | 3,605 | +45 | +1.3% | 446,300 |
| 2020/05/07 | 3,600 | 3,665 | 3,550 | 3,560 | -90 | -2.5% | 557,100 |
| 2020/05/01 | 3,740 | 3,760 | 3,630 | 3,650 | -60 | -1.6% | 389,900 |
| 2020/04/30 | 3,695 | 3,735 | 3,635 | 3,710 | +95 | +2.6% | 545,300 |
| 2020/04/28 | 3,595 | 3,625 | 3,555 | 3,615 | -55 | -1.5% | 633,100 |
| 2020/04/27 | 3,720 | 3,725 | 3,640 | 3,670 | -15 | -0.4% | 423,700 |
| 2020/04/24 | 3,720 | 3,740 | 3,650 | 3,685 | -70 | -1.9% | 399,400 |
| 2020/04/23 | 3,770 | 3,780 | 3,730 | 3,755 | +40 | +1.1% | 280,300 |
| 2020/04/22 | 3,725 | 3,765 | 3,675 | 3,715 | -80 | -2.1% | 383,900 |
| 2020/04/21 | 3,770 | 3,800 | 3,720 | 3,795 | ±0 | ±0% | 423,400 |
| 2020/04/20 | 3,730 | 3,820 | 3,705 | 3,795 | +30 | +0.8% | 375,600 |
| 2020/04/17 | 3,780 | 3,835 | 3,695 | 3,765 | -15 | -0.4% | 625,000 |
| 2020/04/16 | 3,700 | 3,820 | 3,675 | 3,780 | +90 | +2.4% | 582,100 |
| 2020/04/15 | 3,625 | 3,690 | 3,580 | 3,690 | -35 | -0.9% | 951,500 |
| 2020/04/14 | 3,660 | 3,745 | 3,650 | 3,725 | +80 | +2.2% | 643,700 |
| 2020/04/13 | 3,660 | 3,700 | 3,620 | 3,645 | -40 | -1.1% | 422,000 |
1251～
1300
件表示中 / 3755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 | 319,600円 | +3.6% | +3.7% | 1.44% | 22.52倍 | 2.44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 |
| ニトリＨＤ | 1,258,500円 | +6.4% | +16.6% | 1.22% | 15.13倍 | 1.57倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＺＯＺＯ | 149,700円 | +8.6% | +6.5% | 2.61% | 27.76倍 | 13.45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 |
| ＭｏｎｏｔａＲＯ | 258,500円 | +13.9% | +15.3% | 1.20% | 42.41倍 | 11.31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 |
| ゼンショーＨＤ | 798,100円 | +7.6% | +7.7% | 0.88% | 30.59倍 | 5.98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 |
市場注目の銘柄
チャート関連のコラム
