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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,465 | 3,470 | 3,335 | 3,345 | -100 | -2.9% | 249,800 |
| 2019/02/06 | 3,465 | 3,485 | 3,435 | 3,445 | ±0 | ±0% | 264,400 |
| 2019/02/05 | 3,540 | 3,540 | 3,440 | 3,445 | -25 | -0.7% | 414,700 |
| 2019/02/04 | 3,405 | 3,480 | 3,400 | 3,470 | +90 | +2.7% | 459,300 |
| 2019/02/01 | 3,360 | 3,425 | 3,355 | 3,380 | +30 | +0.9% | 390,800 |
| 2019/01/31 | 3,320 | 3,385 | 3,300 | 3,350 | +60 | +1.8% | 471,000 |
| 2019/01/30 | 3,280 | 3,335 | 3,265 | 3,290 | ±0 | ±0% | 474,400 |
| 2019/01/29 | 3,250 | 3,300 | 3,230 | 3,290 | -65 | -1.9% | 550,400 |
| 2019/01/28 | 3,350 | 3,375 | 3,335 | 3,355 | +35 | +1.1% | 311,000 |
| 2019/01/25 | 3,285 | 3,365 | 3,265 | 3,320 | +25 | +0.8% | 512,100 |
| 2019/01/24 | 3,310 | 3,315 | 3,230 | 3,295 | -10 | -0.3% | 513,800 |
| 2019/01/23 | 3,335 | 3,350 | 3,300 | 3,305 | -85 | -2.5% | 354,600 |
| 2019/01/22 | 3,405 | 3,425 | 3,350 | 3,390 | -5 | -0.1% | 360,900 |
| 2019/01/21 | 3,345 | 3,415 | 3,330 | 3,395 | +100 | +3% | 378,600 |
| 2019/01/18 | 3,255 | 3,340 | 3,230 | 3,295 | +10 | +0.3% | 656,000 |
| 2019/01/17 | 3,290 | 3,335 | 3,255 | 3,285 | +50 | +1.5% | 614,300 |
| 2019/01/16 | 3,355 | 3,355 | 3,185 | 3,235 | -175 | -5.1% | 991,200 |
| 2019/01/15 | 3,295 | 3,415 | 3,280 | 3,410 | +100 | +3% | 709,500 |
| 2019/01/11 | 3,385 | 3,400 | 3,305 | 3,310 | -95 | -2.8% | 425,200 |
| 2019/01/10 | 3,450 | 3,485 | 3,370 | 3,405 | -70 | -2% | 690,100 |
| 2019/01/09 | 3,465 | 3,520 | 3,450 | 3,475 | +80 | +2.4% | 467,100 |
| 2019/01/08 | 3,365 | 3,425 | 3,295 | 3,395 | +65 | +2% | 503,500 |
| 2019/01/07 | 3,395 | 3,410 | 3,300 | 3,330 | +35 | +1.1% | 484,300 |
| 2019/01/04 | 3,225 | 3,305 | 3,220 | 3,295 | -70 | -2.1% | 584,700 |
| 2018/12/28 | 3,410 | 3,415 | 3,335 | 3,365 | -95 | -2.7% | 403,400 |
| 2018/12/27 | 3,395 | 3,475 | 3,340 | 3,460 | +270 | +8.5% | 759,300 |
| 2018/12/26 | 3,150 | 3,260 | 3,135 | 3,190 | +35 | +1.1% | 642,200 |
| 2018/12/25 | 3,235 | 3,255 | 3,140 | 3,155 | -195 | -5.8% | 541,900 |
| 2018/12/21 | 3,430 | 3,445 | 3,320 | 3,350 | -125 | -3.6% | 916,700 |
| 2018/12/20 | 3,565 | 3,570 | 3,445 | 3,475 | -200 | -5.4% | 731,300 |
| 2018/12/19 | 3,680 | 3,730 | 3,620 | 3,675 | -20 | -0.5% | 474,700 |
| 2018/12/18 | 3,790 | 3,795 | 3,670 | 3,695 | -185 | -4.8% | 605,200 |
| 2018/12/17 | 3,800 | 3,885 | 3,800 | 3,880 | +30 | +0.8% | 317,300 |
| 2018/12/14 | 3,970 | 3,985 | 3,830 | 3,850 | -140 | -3.5% | 550,900 |
| 2018/12/13 | 4,000 | 4,075 | 3,975 | 3,990 | ±0 | ±0% | 426,000 |
| 2018/12/12 | 3,915 | 4,000 | 3,895 | 3,990 | +35 | +0.9% | 401,800 |
| 2018/12/11 | 4,025 | 4,025 | 3,945 | 3,955 | -40 | -1% | 288,900 |
| 2018/12/10 | 4,080 | 4,110 | 3,975 | 3,995 | -155 | -3.7% | 314,000 |
| 2018/12/07 | 4,055 | 4,155 | 4,020 | 4,150 | +155 | +3.9% | 422,900 |
| 2018/12/06 | 4,015 | 4,045 | 3,945 | 3,995 | -50 | -1.2% | 327,800 |
| 2018/12/05 | 3,950 | 4,060 | 3,935 | 4,045 | +15 | +0.4% | 375,200 |
| 2018/12/04 | 4,175 | 4,205 | 4,025 | 4,030 | -210 | -5% | 579,600 |
| 2018/12/03 | 4,250 | 4,250 | 4,175 | 4,240 | +25 | +0.6% | 318,700 |
| 2018/11/30 | 4,140 | 4,230 | 4,120 | 4,215 | +65 | +1.6% | 398,800 |
| 2018/11/29 | 4,235 | 4,245 | 4,145 | 4,150 | -20 | -0.5% | 387,500 |
| 2018/11/28 | 4,195 | 4,255 | 4,145 | 4,170 | -70 | -1.7% | 663,700 |
| 2018/11/27 | 4,325 | 4,325 | 4,220 | 4,240 | -85 | -2% | 406,500 |
| 2018/11/26 | 4,300 | 4,405 | 4,295 | 4,325 | +40 | +0.9% | 542,700 |
| 2018/11/22 | 4,100 | 4,295 | 4,090 | 4,285 | +150 | +3.6% | 525,100 |
| 2018/11/21 | 4,035 | 4,165 | 4,025 | 4,135 | +30 | +0.7% | 335,900 |
1551～
1600
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 | 284,900円 | +3.6% | +3.7% | 1.61% | 20.08倍 | 2.18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 | 152,100円 | +5.2% | +7.6% | 2.56% | 27.86倍 | 13.69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 | 792,700円 | +7.6% | +7.7% | 0.88% | 30.37倍 | 5.94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 | 230,600円 | +0.3% | -16.0% | 2.60% | 13.96倍 | 1.40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 | 599,000円 | +1.7% | +2.3% | 0.93% | 26.12倍 | 3.15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
