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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 4,035 | 4,040 | 4,005 | 4,030 | +5 | +0.1% | 361,700 |
| 2019/09/19 | 4,000 | 4,040 | 3,985 | 4,025 | ±0 | ±0% | 456,300 |
| 2019/09/18 | 4,060 | 4,080 | 4,000 | 4,025 | -55 | -1.3% | 664,800 |
| 2019/09/17 | 4,065 | 4,100 | 4,000 | 4,080 | +85 | +2.1% | 551,200 |
| 2019/09/13 | 4,010 | 4,025 | 3,970 | 3,995 | +15 | +0.4% | 481,900 |
| 2019/09/12 | 3,985 | 4,035 | 3,950 | 3,980 | +20 | +0.5% | 452,600 |
| 2019/09/11 | 3,950 | 3,970 | 3,930 | 3,960 | +25 | +0.6% | 351,000 |
| 2019/09/10 | 3,950 | 3,960 | 3,900 | 3,935 | -40 | -1% | 253,400 |
| 2019/09/09 | 3,915 | 3,975 | 3,915 | 3,975 | +75 | +1.9% | 317,800 |
| 2019/09/06 | 3,960 | 3,965 | 3,895 | 3,900 | -50 | -1.3% | 269,400 |
| 2019/09/05 | 3,915 | 3,970 | 3,895 | 3,950 | +35 | +0.9% | 384,800 |
| 2019/09/04 | 3,915 | 3,930 | 3,895 | 3,915 | ±0 | ±0% | 178,400 |
| 2019/09/03 | 3,880 | 3,935 | 3,855 | 3,915 | +5 | +0.1% | 314,600 |
| 2019/09/02 | 3,915 | 3,945 | 3,895 | 3,910 | -30 | -0.8% | 196,900 |
| 2019/08/30 | 3,885 | 3,940 | 3,860 | 3,940 | +65 | +1.7% | 484,400 |
| 2019/08/29 | 3,870 | 3,875 | 3,840 | 3,875 | +10 | +0.3% | 250,500 |
| 2019/08/28 | 3,870 | 3,915 | 3,860 | 3,865 | ±0 | ±0% | 292,500 |
| 2019/08/27 | 3,850 | 3,905 | 3,830 | 3,865 | +80 | +2.1% | 507,100 |
| 2019/08/26 | 3,735 | 3,795 | 3,725 | 3,785 | -50 | -1.3% | 396,000 |
| 2019/08/23 | 3,790 | 3,875 | 3,770 | 3,835 | +85 | +2.3% | 508,600 |
| 2019/08/22 | 3,720 | 3,775 | 3,705 | 3,750 | +55 | +1.5% | 410,700 |
| 2019/08/21 | 3,625 | 3,700 | 3,600 | 3,695 | +15 | +0.4% | 321,900 |
| 2019/08/20 | 3,605 | 3,685 | 3,595 | 3,680 | +70 | +1.9% | 262,500 |
| 2019/08/19 | 3,600 | 3,645 | 3,580 | 3,610 | +55 | +1.5% | 285,100 |
| 2019/08/16 | 3,540 | 3,595 | 3,510 | 3,555 | +30 | +0.9% | 434,700 |
| 2019/08/15 | 3,480 | 3,545 | 3,385 | 3,525 | -45 | -1.3% | 779,200 |
| 2019/08/14 | 3,670 | 3,700 | 3,500 | 3,570 | -80 | -2.2% | 1,287,700 |
| 2019/08/13 | 3,600 | 3,675 | 3,550 | 3,650 | +40 | +1.1% | 469,300 |
| 2019/08/09 | 3,605 | 3,630 | 3,575 | 3,610 | +10 | +0.3% | 284,900 |
| 2019/08/08 | 3,640 | 3,660 | 3,580 | 3,600 | -25 | -0.7% | 378,800 |
| 2019/08/07 | 3,590 | 3,625 | 3,545 | 3,625 | +40 | +1.1% | 647,200 |
| 2019/08/06 | 3,475 | 3,595 | 3,435 | 3,585 | +40 | +1.1% | 501,900 |
| 2019/08/05 | 3,560 | 3,615 | 3,480 | 3,545 | -30 | -0.8% | 613,400 |
| 2019/08/02 | 3,540 | 3,595 | 3,525 | 3,575 | -55 | -1.5% | 461,500 |
| 2019/08/01 | 3,600 | 3,635 | 3,540 | 3,630 | -30 | -0.8% | 393,400 |
| 2019/07/31 | 3,605 | 3,670 | 3,600 | 3,660 | +20 | +0.5% | 454,900 |
| 2019/07/30 | 3,660 | 3,665 | 3,620 | 3,640 | -15 | -0.4% | 461,200 |
| 2019/07/29 | 3,690 | 3,705 | 3,630 | 3,655 | -5 | -0.1% | 532,600 |
| 2019/07/26 | 3,660 | 3,710 | 3,630 | 3,660 | ±0 | ±0% | 426,300 |
| 2019/07/25 | 3,700 | 3,705 | 3,645 | 3,660 | +10 | +0.3% | 639,500 |
| 2019/07/24 | 3,615 | 3,660 | 3,575 | 3,650 | +50 | +1.4% | 721,800 |
| 2019/07/23 | 3,555 | 3,705 | 3,520 | 3,600 | +30 | +0.8% | 683,900 |
| 2019/07/22 | 3,595 | 3,600 | 3,545 | 3,570 | -35 | -1% | 487,400 |
| 2019/07/19 | 3,570 | 3,615 | 3,545 | 3,605 | +105 | +3% | 691,600 |
| 2019/07/18 | 3,525 | 3,535 | 3,465 | 3,500 | -15 | -0.4% | 1,018,600 |
| 2019/07/17 | 3,415 | 3,570 | 3,395 | 3,515 | +115 | +3.4% | 1,174,100 |
| 2019/07/16 | 3,405 | 3,435 | 3,385 | 3,400 | +15 | +0.4% | 314,800 |
| 2019/07/12 | 3,395 | 3,410 | 3,365 | 3,385 | -15 | -0.4% | 256,400 |
| 2019/07/11 | 3,360 | 3,405 | 3,350 | 3,400 | +30 | +0.9% | 326,500 |
| 2019/07/10 | 3,385 | 3,385 | 3,335 | 3,370 | ±0 | ±0% | 322,400 |
1401～
1450
件表示中 / 3722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 | 282,600円 | +3.6% | +3.7% | 1.63% | 19.92倍 | 2.16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 | 151,900円 | +5.2% | +7.6% | 2.57% | 27.82倍 | 13.67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 | 789,200円 | +7.6% | +7.7% | 0.89% | 30.24倍 | 5.91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 |
| ミツコシイセタン | 228,100円 | +0.3% | -16.0% | 2.63% | 13.81倍 | 1.38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 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
