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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 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 |
| 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 |
1551～
1600
件表示中 / 3755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 | 319,600円 | +3.6% | +3.7% | 1.44% | 22.52倍 | 2.44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 |
| ニトリＨＤ | 1,258,500円 | +6.4% | +16.6% | 1.22% | 15.13倍 | 1.57倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＺＯＺＯ | 149,700円 | +8.6% | +6.5% | 2.61% | 27.76倍 | 13.45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 |
| ＭｏｎｏｔａＲＯ | 258,500円 | +13.9% | +15.3% | 1.20% | 42.41倍 | 11.31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 |
| ゼンショーＨＤ | 798,100円 | +7.6% | +7.7% | 0.88% | 30.59倍 | 5.98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 |
市場注目の銘柄
チャート関連のコラム
