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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,555.5 | 2,567 | 2,511.5 | 2,531 | -22.5 | -0.9% | 1,762,700 |
2023/12/07 | 2,552 | 2,578 | 2,540.5 | 2,553.5 | -15.5 | -0.6% | 1,089,300 |
2023/12/06 | 2,525 | 2,574 | 2,516.5 | 2,569 | +40.5 | +1.6% | 1,486,800 |
2023/12/05 | 2,513 | 2,532.5 | 2,502.5 | 2,528.5 | +17.5 | +0.7% | 1,464,500 |
2023/12/04 | 2,520.5 | 2,530 | 2,495 | 2,511 | -20.5 | -0.8% | 1,009,600 |
2023/12/01 | 2,576 | 2,579.5 | 2,528 | 2,531.5 | -22 | -0.9% | 1,313,900 |
2023/11/30 | 2,545 | 2,563 | 2,530.5 | 2,553.5 | -6.5 | -0.3% | 2,195,100 |
2023/11/29 | 2,584.5 | 2,593 | 2,549.5 | 2,560 | -3.5 | -0.1% | 1,770,900 |
2023/11/28 | 2,595 | 2,600 | 2,546 | 2,563.5 | -27 | -1% | 1,608,400 |
2023/11/27 | 2,538 | 2,606.5 | 2,531.5 | 2,590.5 | +95 | +3.8% | 2,147,000 |
2023/11/24 | 2,545 | 2,545 | 2,486 | 2,495.5 | -27.5 | -1.1% | 1,902,200 |
2023/11/22 | 2,521 | 2,542.5 | 2,492.5 | 2,523 | -4.5 | -0.2% | 2,057,600 |
2023/11/21 | 2,643.5 | 2,646.5 | 2,517.5 | 2,527.5 | -116.5 | -4.4% | 2,506,000 |
2023/11/20 | 2,657 | 2,685 | 2,638.5 | 2,644 | +0.5 | ±0% | 1,291,400 |
2023/11/17 | 2,564 | 2,649.5 | 2,560 | 2,643.5 | +44 | +1.7% | 1,962,800 |
2023/11/16 | 2,672 | 2,672 | 2,564 | 2,599.5 | -65.5 | -2.5% | 2,545,500 |
2023/11/15 | 2,572 | 2,747.5 | 2,521 | 2,665 | -50 | -1.8% | 4,314,300 |
2023/11/14 | 2,650 | 2,737 | 2,622.5 | 2,715 | +78 | +3% | 3,025,500 |
2023/11/13 | 2,588 | 2,659 | 2,576.5 | 2,637 | +76 | +3% | 1,980,200 |
2023/11/10 | 2,584 | 2,591.5 | 2,552.5 | 2,561 | -41 | -1.6% | 941,600 |
2023/11/09 | 2,605 | 2,607 | 2,555 | 2,602 | +22 | +0.9% | 1,067,400 |
2023/11/08 | 2,560 | 2,590 | 2,540.5 | 2,580 | +25.5 | +1% | 816,600 |
2023/11/07 | 2,614 | 2,619.5 | 2,540 | 2,554.5 | -71 | -2.7% | 1,367,700 |
2023/11/06 | 2,688 | 2,688.5 | 2,608 | 2,625.5 | -18 | -0.7% | 1,623,800 |
2023/11/02 | 2,637 | 2,654.5 | 2,619 | 2,643.5 | +16.5 | +0.6% | 1,094,000 |
2023/11/01 | 2,660 | 2,663 | 2,589 | 2,627 | -11 | -0.4% | 1,323,300 |
2023/10/31 | 2,574 | 2,641 | 2,568.5 | 2,638 | +69 | +2.7% | 1,156,600 |
2023/10/30 | 2,572 | 2,599 | 2,553.5 | 2,569 | -28 | -1.1% | 787,200 |
2023/10/27 | 2,587 | 2,607.5 | 2,568.5 | 2,597 | +14 | +0.5% | 994,500 |
2023/10/26 | 2,555.5 | 2,585 | 2,543 | 2,583 | -2 | -0.1% | 1,006,500 |
2023/10/25 | 2,572 | 2,613 | 2,563 | 2,585 | +6 | +0.2% | 887,700 |
2023/10/24 | 2,562 | 2,582.5 | 2,521 | 2,579 | +10 | +0.4% | 1,159,900 |
2023/10/23 | 2,556.5 | 2,588.5 | 2,550.5 | 2,569 | +9 | +0.4% | 957,800 |
2023/10/20 | 2,558.5 | 2,584 | 2,536.5 | 2,560 | -45.5 | -1.7% | 1,286,400 |
2023/10/19 | 2,582.5 | 2,634.5 | 2,580 | 2,605.5 | +3.5 | +0.1% | 843,700 |
2023/10/18 | 2,588 | 2,602 | 2,542.5 | 2,602 | -6.5 | -0.2% | 990,900 |
2023/10/17 | 2,561.5 | 2,628 | 2,553.5 | 2,608.5 | +74 | +2.9% | 1,428,900 |
2023/10/16 | 2,571 | 2,576 | 2,528.5 | 2,534.5 | -37 | -1.4% | 1,130,200 |
2023/10/13 | 2,640.5 | 2,648.5 | 2,566 | 2,571.5 | -97.5 | -3.7% | 1,399,500 |
2023/10/12 | 2,683 | 2,715.5 | 2,665.5 | 2,669 | -1 | ±0% | 1,383,300 |
2023/10/11 | 2,694.5 | 2,712 | 2,652.5 | 2,670 | -22 | -0.8% | 1,020,400 |
2023/10/10 | 2,670 | 2,704.5 | 2,659 | 2,692 | +21.5 | +0.8% | 1,081,500 |
2023/10/06 | 2,658 | 2,698.5 | 2,658 | 2,670.5 | +13 | +0.5% | 907,600 |
2023/10/05 | 2,652 | 2,665 | 2,615 | 2,657.5 | -9.5 | -0.4% | 1,657,600 |
2023/10/04 | 2,591.5 | 2,683 | 2,572.5 | 2,667 | +52.5 | +2% | 1,743,400 |
2023/10/03 | 2,621.5 | 2,630 | 2,600.5 | 2,614.5 | -9 | -0.3% | 1,173,200 |
2023/10/02 | 2,677 | 2,687 | 2,618 | 2,623.5 | -57 | -2.1% | 1,244,400 |
2023/09/29 | 2,723.5 | 2,724 | 2,666 | 2,680.5 | +6 | +0.2% | 1,463,800 |
2023/09/28 | 2,699 | 2,700 | 2,645.5 | 2,674.5 | -5,493.5 | -67.3% | 1,212,500 |
2023/09/27 | 8,001 | 8,170 | 7,970 | 8,168 | +95 | +1.2% | 624,100 |
101~
150
件表示中 / 3452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 | 229,700円 | +8.3% | +21.0% | 1.47% | 19.36倍 | 1.91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 |
ローソン | 1,035,500円 | - | - | - | - | 3.64倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。KDDIがTOB |
ZOZO | 336,200円 | +8.8% | +7.4% | 3.18% | 22.09倍 | 11.78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 | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29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 |
MonotaRO | 180,500円 | +12.7% | +13.6% | 1.05% | 35.74倍 | 10.38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 |
市場注目の銘柄
チャート関連のコラム