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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,560 | 3,615 | 3,560 | 3,605 | +20 | +0.6% | 231,900 |
| 2019/04/19 | 3,560 | 3,605 | 3,550 | 3,585 | +45 | +1.3% | 272,200 |
| 2019/04/18 | 3,515 | 3,590 | 3,510 | 3,540 | +30 | +0.9% | 561,600 |
| 2019/04/17 | 3,495 | 3,540 | 3,480 | 3,510 | -15 | -0.4% | 338,800 |
| 2019/04/16 | 3,510 | 3,555 | 3,495 | 3,525 | -10 | -0.3% | 387,100 |
| 2019/04/15 | 3,540 | 3,560 | 3,515 | 3,535 | -5 | -0.1% | 440,100 |
| 2019/04/12 | 3,570 | 3,570 | 3,490 | 3,540 | -30 | -0.8% | 340,700 |
| 2019/04/11 | 3,570 | 3,635 | 3,530 | 3,570 | +40 | +1.1% | 344,400 |
| 2019/04/10 | 3,505 | 3,635 | 3,495 | 3,530 | +25 | +0.7% | 340,900 |
| 2019/04/09 | 3,535 | 3,535 | 3,460 | 3,505 | -30 | -0.8% | 364,800 |
| 2019/04/08 | 3,525 | 3,560 | 3,500 | 3,535 | -50 | -1.4% | 329,100 |
| 2019/04/05 | 3,650 | 3,675 | 3,575 | 3,585 | -20 | -0.6% | 228,900 |
| 2019/04/04 | 3,630 | 3,640 | 3,590 | 3,605 | -35 | -1% | 227,200 |
| 2019/04/03 | 3,615 | 3,665 | 3,555 | 3,640 | +15 | +0.4% | 312,800 |
| 2019/04/02 | 3,780 | 3,780 | 3,625 | 3,625 | -80 | -2.2% | 429,600 |
| 2019/04/01 | 3,715 | 3,725 | 3,670 | 3,705 | +20 | +0.5% | 364,400 |
| 2019/03/29 | 3,675 | 3,715 | 3,660 | 3,685 | +45 | +1.2% | 185,700 |
| 2019/03/28 | 3,680 | 3,685 | 3,625 | 3,640 | -100 | -2.7% | 285,400 |
| 2019/03/27 | 3,725 | 3,765 | 3,700 | 3,740 | +20 | +0.5% | 351,700 |
| 2019/03/26 | 3,635 | 3,740 | 3,620 | 3,720 | +130 | +3.6% | 623,900 |
| 2019/03/25 | 3,655 | 3,670 | 3,540 | 3,590 | -135 | -3.6% | 419,800 |
| 2019/03/22 | 3,700 | 3,750 | 3,685 | 3,725 | +15 | +0.4% | 322,200 |
| 2019/03/20 | 3,710 | 3,715 | 3,640 | 3,710 | ±0 | ±0% | 528,100 |
| 2019/03/19 | 3,855 | 3,865 | 3,650 | 3,710 | -195 | -5% | 759,800 |
| 2019/03/18 | 3,840 | 3,910 | 3,815 | 3,905 | +90 | +2.4% | 566,900 |
| 2019/03/15 | 3,760 | 3,820 | 3,755 | 3,815 | +40 | +1.1% | 386,900 |
| 2019/03/14 | 3,820 | 3,820 | 3,740 | 3,775 | +15 | +0.4% | 270,300 |
| 2019/03/13 | 3,810 | 3,835 | 3,730 | 3,760 | -100 | -2.6% | 343,400 |
| 2019/03/12 | 3,775 | 3,895 | 3,760 | 3,860 | +95 | +2.5% | 351,300 |
| 2019/03/11 | 3,690 | 3,775 | 3,680 | 3,765 | +90 | +2.4% | 396,000 |
| 2019/03/08 | 3,730 | 3,820 | 3,635 | 3,675 | -125 | -3.3% | 551,600 |
| 2019/03/07 | 3,790 | 3,840 | 3,775 | 3,800 | -40 | -1% | 405,700 |
| 2019/03/06 | 3,835 | 3,850 | 3,795 | 3,840 | +30 | +0.8% | 350,400 |
| 2019/03/05 | 3,845 | 3,855 | 3,795 | 3,810 | -95 | -2.4% | 342,600 |
| 2019/03/04 | 3,870 | 3,935 | 3,870 | 3,905 | +35 | +0.9% | 464,100 |
| 2019/03/01 | 3,815 | 3,875 | 3,765 | 3,870 | +50 | +1.3% | 589,000 |
| 2019/02/28 | 3,880 | 3,880 | 3,810 | 3,820 | -75 | -1.9% | 339,500 |
| 2019/02/27 | 3,905 | 3,915 | 3,855 | 3,895 | -5 | -0.1% | 474,700 |
| 2019/02/26 | 3,935 | 3,955 | 3,880 | 3,900 | -30 | -0.8% | 296,600 |
| 2019/02/25 | 3,895 | 3,935 | 3,850 | 3,930 | +60 | +1.6% | 322,400 |
| 2019/02/22 | 3,870 | 3,895 | 3,835 | 3,870 | -30 | -0.8% | 294,900 |
| 2019/02/21 | 3,860 | 3,920 | 3,815 | 3,900 | +30 | +0.8% | 414,000 |
| 2019/02/20 | 3,980 | 3,990 | 3,835 | 3,870 | -50 | -1.3% | 539,500 |
| 2019/02/19 | 3,835 | 3,920 | 3,815 | 3,920 | +35 | +0.9% | 687,200 |
| 2019/02/18 | 3,780 | 3,900 | 3,720 | 3,885 | +230 | +6.3% | 835,000 |
| 2019/02/15 | 3,685 | 3,710 | 3,565 | 3,655 | -40 | -1.1% | 663,800 |
| 2019/02/14 | 3,690 | 3,890 | 3,665 | 3,695 | +310 | +9.2% | 1,660,900 |
| 2019/02/13 | 3,350 | 3,455 | 3,285 | 3,385 | +120 | +3.7% | 824,100 |
| 2019/02/12 | 3,170 | 3,305 | 3,120 | 3,265 | +15 | +0.5% | 762,200 |
| 2019/02/08 | 3,285 | 3,305 | 3,230 | 3,250 | -95 | -2.8% | 412,300 |
1501～
1550
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
