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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,328.5 | 2,342 | 2,281 | 2,281 | -48 | -2.1% | 1,256,500 |
| 2025/03/06 | 2,345 | 2,356.5 | 2,316 | 2,329 | -7 | -0.3% | 1,020,500 |
| 2025/03/05 | 2,336.5 | 2,355.5 | 2,330 | 2,336 | +11.5 | +0.5% | 1,193,100 |
| 2025/03/04 | 2,307 | 2,339.5 | 2,290 | 2,324.5 | +11 | +0.5% | 1,232,700 |
| 2025/03/03 | 2,304.5 | 2,327 | 2,295.5 | 2,313.5 | +30.5 | +1.3% | 1,058,300 |
| 2025/02/28 | 2,333 | 2,350 | 2,274 | 2,283 | -79.5 | -3.4% | 2,044,100 |
| 2025/02/27 | 2,361.5 | 2,380.5 | 2,296.5 | 2,362.5 | -32.5 | -1.4% | 1,508,300 |
| 2025/02/26 | 2,400 | 2,407 | 2,376.5 | 2,395 | -5 | -0.2% | 1,413,000 |
| 2025/02/25 | 2,334 | 2,400 | 2,316.5 | 2,400 | +66.5 | +2.8% | 1,582,400 |
| 2025/02/21 | 2,330 | 2,354 | 2,308.5 | 2,333.5 | -9 | -0.4% | 1,463,100 |
| 2025/02/20 | 2,340 | 2,368.5 | 2,309.5 | 2,342.5 | +20 | +0.9% | 1,803,200 |
| 2025/02/19 | 2,250 | 2,336.5 | 2,239.5 | 2,322.5 | +81 | +3.6% | 1,706,400 |
| 2025/02/18 | 2,298.5 | 2,325 | 2,239 | 2,241.5 | -7 | -0.3% | 1,785,900 |
| 2025/02/17 | 2,320 | 2,339.5 | 2,240.5 | 2,248.5 | +78.5 | +3.6% | 2,381,900 |
| 2025/02/14 | 2,192 | 2,206 | 2,170 | 2,170 | -40 | -1.8% | 1,244,800 |
| 2025/02/13 | 2,185 | 2,221.5 | 2,180 | 2,210 | +35 | +1.6% | 1,278,600 |
| 2025/02/12 | 2,231.5 | 2,239.5 | 2,136 | 2,175 | -64.5 | -2.9% | 2,212,200 |
| 2025/02/10 | 2,228.5 | 2,249 | 2,202 | 2,239.5 | +24.5 | +1.1% | 693,900 |
| 2025/02/07 | 2,222 | 2,237 | 2,215 | 2,215 | +8 | +0.4% | 908,700 |
| 2025/02/06 | 2,190 | 2,221 | 2,186.5 | 2,207 | +28.5 | +1.3% | 1,149,800 |
| 2025/02/05 | 2,222 | 2,240 | 2,172.5 | 2,178.5 | -42.5 | -1.9% | 1,496,800 |
| 2025/02/04 | 2,288.5 | 2,288.5 | 2,220 | 2,221 | -41 | -1.8% | 1,102,300 |
| 2025/02/03 | 2,267 | 2,279 | 2,211.5 | 2,262 | -39.5 | -1.7% | 1,172,100 |
| 2025/01/31 | 2,310 | 2,317.5 | 2,291 | 2,301.5 | -8.5 | -0.4% | 1,282,700 |
| 2025/01/30 | 2,323.5 | 2,338 | 2,297.5 | 2,310 | -24 | -1% | 976,300 |
| 2025/01/29 | 2,329 | 2,337 | 2,307 | 2,334 | +10 | +0.4% | 869,100 |
| 2025/01/28 | 2,310.5 | 2,342.5 | 2,310 | 2,324 | +4 | +0.2% | 858,100 |
| 2025/01/27 | 2,308 | 2,324 | 2,286.5 | 2,320 | +36.5 | +1.6% | 911,200 |
| 2025/01/24 | 2,285 | 2,314 | 2,276 | 2,283.5 | +11.5 | +0.5% | 868,900 |
| 2025/01/23 | 2,271 | 2,287.5 | 2,248 | 2,272 | -19 | -0.8% | 1,043,400 |
| 2025/01/22 | 2,276 | 2,318.5 | 2,272.5 | 2,291 | +24.5 | +1.1% | 1,099,900 |
| 2025/01/21 | 2,277 | 2,279.5 | 2,250 | 2,266.5 | +9 | +0.4% | 868,600 |
| 2025/01/20 | 2,259 | 2,273 | 2,252 | 2,257.5 | -1 | ±0% | 759,500 |
| 2025/01/17 | 2,243 | 2,261 | 2,225.5 | 2,258.5 | -6.5 | -0.3% | 1,353,900 |
| 2025/01/16 | 2,220 | 2,282 | 2,212.5 | 2,265 | +58.5 | +2.7% | 1,712,200 |
| 2025/01/15 | 2,208.5 | 2,217 | 2,182.5 | 2,206.5 | +27 | +1.2% | 1,307,800 |
| 2025/01/14 | 2,238 | 2,240 | 2,141 | 2,179.5 | -56 | -2.5% | 2,146,000 |
| 2025/01/10 | 2,261 | 2,287 | 2,232.5 | 2,235.5 | -61.5 | -2.7% | 1,407,900 |
| 2025/01/09 | 2,309 | 2,333 | 2,279 | 2,297 | +2 | +0.1% | 1,287,600 |
| 2025/01/08 | 2,300 | 2,312 | 2,282.5 | 2,295 | -5 | -0.2% | 1,267,300 |
| 2025/01/07 | 2,265.5 | 2,310 | 2,265.5 | 2,300 | +53.5 | +2.4% | 1,158,200 |
| 2025/01/06 | 2,311 | 2,311 | 2,234 | 2,246.5 | -58.5 | -2.5% | 1,478,500 |
| 2024/12/30 | 2,335 | 2,335 | 2,289 | 2,305 | -27 | -1.2% | 970,700 |
| 2024/12/27 | 2,310 | 2,333 | 2,291 | 2,332 | +24 | +1% | 1,237,400 |
| 2024/12/26 | 2,207 | 2,314.5 | 2,205.5 | 2,308 | +102.5 | +4.6% | 1,941,500 |
| 2024/12/25 | 2,214.5 | 2,219.5 | 2,185 | 2,205.5 | +1.5 | +0.1% | 834,700 |
| 2024/12/24 | 2,200 | 2,209.5 | 2,186 | 2,204 | -1 | ±0% | 570,800 |
| 2024/12/23 | 2,193.5 | 2,218.5 | 2,179.5 | 2,205 | +23 | +1.1% | 984,200 |
| 2024/12/20 | 2,169 | 2,197 | 2,157.5 | 2,182 | +4.5 | +0.2% | 1,670,700 |
| 2024/12/19 | 2,150.5 | 2,189.5 | 2,144.5 | 2,177.5 | +16.5 | +0.8% | 887,400 |
101～
150
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 | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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 | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03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 | 220,900円 | +0.3% | -16.0% | 2.72% | 13.29倍 | 1.33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
