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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,355 | 3,395 | 3,350 | 3,370 | +50 | +1.5% | 299,100 |
| 2019/07/08 | 3,350 | 3,350 | 3,300 | 3,320 | +10 | +0.3% | 206,000 |
| 2019/07/05 | 3,320 | 3,330 | 3,290 | 3,310 | -10 | -0.3% | 266,000 |
| 2019/07/04 | 3,305 | 3,335 | 3,290 | 3,320 | +55 | +1.7% | 224,600 |
| 2019/07/03 | 3,310 | 3,315 | 3,240 | 3,265 | +5 | +0.2% | 285,000 |
| 2019/07/02 | 3,270 | 3,305 | 3,240 | 3,260 | -15 | -0.5% | 340,100 |
| 2019/07/01 | 3,250 | 3,280 | 3,215 | 3,275 | +125 | +4% | 400,700 |
| 2019/06/28 | 3,160 | 3,170 | 3,125 | 3,150 | -5 | -0.2% | 377,500 |
| 2019/06/27 | 3,120 | 3,165 | 3,100 | 3,155 | +40 | +1.3% | 246,600 |
| 2019/06/26 | 3,085 | 3,135 | 3,080 | 3,115 | +35 | +1.1% | 372,700 |
| 2019/06/25 | 3,100 | 3,150 | 3,050 | 3,080 | -60 | -1.9% | 704,100 |
| 2019/06/24 | 3,170 | 3,200 | 3,125 | 3,140 | -70 | -2.2% | 535,100 |
| 2019/06/21 | 3,290 | 3,295 | 3,195 | 3,210 | -80 | -2.4% | 466,400 |
| 2019/06/20 | 3,305 | 3,310 | 3,275 | 3,290 | +15 | +0.5% | 280,300 |
| 2019/06/19 | 3,210 | 3,285 | 3,205 | 3,275 | +85 | +2.7% | 405,200 |
| 2019/06/18 | 3,195 | 3,265 | 3,180 | 3,190 | -5 | -0.2% | 375,500 |
| 2019/06/17 | 3,215 | 3,230 | 3,175 | 3,195 | -10 | -0.3% | 485,300 |
| 2019/06/14 | 3,185 | 3,220 | 3,130 | 3,205 | -5 | -0.2% | 629,000 |
| 2019/06/13 | 3,250 | 3,270 | 3,185 | 3,210 | -100 | -3% | 575,400 |
| 2019/06/12 | 3,310 | 3,345 | 3,300 | 3,310 | +20 | +0.6% | 426,800 |
| 2019/06/11 | 3,280 | 3,290 | 3,255 | 3,290 | -5 | -0.2% | 310,200 |
| 2019/06/10 | 3,330 | 3,335 | 3,275 | 3,295 | ±0 | ±0% | 343,700 |
| 2019/06/07 | 3,300 | 3,310 | 3,265 | 3,295 | +10 | +0.3% | 330,300 |
| 2019/06/06 | 3,285 | 3,305 | 3,250 | 3,285 | +50 | +1.5% | 611,400 |
| 2019/06/05 | 3,215 | 3,280 | 3,195 | 3,235 | +85 | +2.7% | 470,700 |
| 2019/06/04 | 3,195 | 3,220 | 3,135 | 3,150 | ±0 | ±0% | 451,200 |
| 2019/06/03 | 3,150 | 3,210 | 3,140 | 3,150 | -55 | -1.7% | 437,800 |
| 2019/05/31 | 3,210 | 3,240 | 3,195 | 3,205 | -65 | -2% | 442,600 |
| 2019/05/30 | 3,225 | 3,280 | 3,205 | 3,270 | +70 | +2.2% | 686,200 |
| 2019/05/29 | 3,175 | 3,210 | 3,120 | 3,200 | -15 | -0.5% | 605,900 |
| 2019/05/28 | 3,190 | 3,230 | 3,180 | 3,215 | +15 | +0.5% | 270,100 |
| 2019/05/27 | 3,200 | 3,225 | 3,190 | 3,200 | +10 | +0.3% | 177,400 |
| 2019/05/24 | 3,230 | 3,315 | 3,175 | 3,190 | -105 | -3.2% | 648,000 |
| 2019/05/23 | 3,270 | 3,330 | 3,260 | 3,295 | ±0 | ±0% | 490,600 |
| 2019/05/22 | 3,360 | 3,395 | 3,285 | 3,295 | -15 | -0.5% | 466,900 |
| 2019/05/21 | 3,215 | 3,315 | 3,205 | 3,310 | +100 | +3.1% | 529,500 |
| 2019/05/20 | 3,300 | 3,335 | 3,200 | 3,210 | -120 | -3.6% | 719,600 |
| 2019/05/17 | 3,310 | 3,370 | 3,245 | 3,330 | ±0 | ±0% | 648,200 |
| 2019/05/16 | 3,425 | 3,435 | 3,195 | 3,330 | -125 | -3.6% | 969,000 |
| 2019/05/15 | 3,445 | 3,470 | 3,395 | 3,455 | -30 | -0.9% | 482,600 |
| 2019/05/14 | 3,385 | 3,490 | 3,365 | 3,485 | +15 | +0.4% | 464,200 |
| 2019/05/13 | 3,395 | 3,555 | 3,375 | 3,470 | +5 | +0.1% | 545,800 |
| 2019/05/10 | 3,470 | 3,560 | 3,435 | 3,465 | -50 | -1.4% | 555,800 |
| 2019/05/09 | 3,500 | 3,540 | 3,395 | 3,515 | -25 | -0.7% | 574,100 |
| 2019/05/08 | 3,660 | 3,660 | 3,540 | 3,540 | -190 | -5.1% | 393,800 |
| 2019/05/07 | 3,760 | 3,815 | 3,710 | 3,730 | +75 | +2.1% | 807,600 |
| 2019/04/26 | 3,630 | 3,675 | 3,600 | 3,655 | -15 | -0.4% | 222,700 |
| 2019/04/25 | 3,660 | 3,680 | 3,615 | 3,670 | +40 | +1.1% | 240,200 |
| 2019/04/24 | 3,685 | 3,690 | 3,615 | 3,630 | -15 | -0.4% | 469,000 |
| 2019/04/23 | 3,620 | 3,670 | 3,620 | 3,645 | +40 | +1.1% | 249,200 |
1451～
1500
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
