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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 4,185 | 4,210 | 4,080 | 4,105 | -115 | -2.7% | 421,500 |
| 2018/11/19 | 4,310 | 4,350 | 4,215 | 4,220 | ±0 | ±0% | 550,100 |
| 2018/11/16 | 4,060 | 4,260 | 4,055 | 4,220 | +205 | +5.1% | 907,300 |
| 2018/11/15 | 3,965 | 4,030 | 3,930 | 4,015 | -20 | -0.5% | 441,600 |
| 2018/11/14 | 4,105 | 4,145 | 4,015 | 4,035 | -120 | -2.9% | 457,500 |
| 2018/11/13 | 4,155 | 4,185 | 4,115 | 4,155 | -70 | -1.7% | 631,100 |
| 2018/11/12 | 4,160 | 4,240 | 4,100 | 4,225 | +25 | +0.6% | 476,800 |
| 2018/11/09 | 4,150 | 4,275 | 4,090 | 4,200 | -135 | -3.1% | 1,146,400 |
| 2018/11/08 | 4,290 | 4,355 | 4,260 | 4,335 | +70 | +1.6% | 571,400 |
| 2018/11/07 | 4,265 | 4,335 | 4,210 | 4,265 | +55 | +1.3% | 638,500 |
| 2018/11/06 | 4,175 | 4,225 | 4,145 | 4,210 | +50 | +1.2% | 210,600 |
| 2018/11/05 | 4,165 | 4,230 | 4,115 | 4,160 | -50 | -1.2% | 356,200 |
| 2018/11/02 | 4,120 | 4,215 | 4,065 | 4,210 | +130 | +3.2% | 529,900 |
| 2018/11/01 | 4,050 | 4,160 | 4,035 | 4,080 | +10 | +0.2% | 564,500 |
| 2018/10/31 | 3,980 | 4,080 | 3,935 | 4,070 | +100 | +2.5% | 557,800 |
| 2018/10/30 | 3,800 | 3,990 | 3,800 | 3,970 | +170 | +4.5% | 686,200 |
| 2018/10/29 | 3,790 | 3,915 | 3,780 | 3,800 | +80 | +2.2% | 1,113,200 |
| 2018/10/26 | 3,760 | 3,795 | 3,705 | 3,720 | ±0 | ±0% | 983,900 |
| 2018/10/25 | 3,745 | 3,765 | 3,685 | 3,720 | -95 | -2.5% | 941,800 |
| 2018/10/24 | 3,875 | 3,885 | 3,765 | 3,815 | -10 | -0.3% | 833,500 |
| 2018/10/23 | 3,920 | 3,925 | 3,815 | 3,825 | -175 | -4.4% | 703,900 |
| 2018/10/22 | 4,005 | 4,030 | 3,935 | 4,000 | -20 | -0.5% | 719,300 |
| 2018/10/19 | 4,000 | 4,035 | 3,980 | 4,020 | -35 | -0.9% | 438,500 |
| 2018/10/18 | 4,125 | 4,125 | 4,010 | 4,055 | -65 | -1.6% | 754,600 |
| 2018/10/17 | 4,130 | 4,165 | 4,040 | 4,120 | +85 | +2.1% | 709,300 |
| 2018/10/16 | 4,085 | 4,110 | 3,965 | 4,035 | -155 | -3.7% | 998,300 |
| 2018/10/15 | 4,210 | 4,275 | 4,185 | 4,190 | -35 | -0.8% | 365,500 |
| 2018/10/12 | 4,190 | 4,235 | 4,180 | 4,225 | -10 | -0.2% | 585,100 |
| 2018/10/11 | 4,250 | 4,345 | 4,210 | 4,235 | -230 | -5.2% | 543,100 |
| 2018/10/10 | 4,390 | 4,475 | 4,385 | 4,465 | +80 | +1.8% | 374,300 |
| 2018/10/09 | 4,460 | 4,515 | 4,335 | 4,385 | -75 | -1.7% | 457,800 |
| 2018/10/05 | 4,430 | 4,485 | 4,425 | 4,460 | +15 | +0.3% | 330,900 |
| 2018/10/04 | 4,620 | 4,640 | 4,415 | 4,445 | -125 | -2.7% | 1,012,000 |
| 2018/10/03 | 4,595 | 4,640 | 4,560 | 4,570 | +25 | +0.6% | 316,600 |
| 2018/10/02 | 4,575 | 4,590 | 4,515 | 4,545 | -10 | -0.2% | 291,000 |
| 2018/10/01 | 4,625 | 4,635 | 4,530 | 4,555 | -105 | -2.3% | 448,100 |
| 2018/09/28 | 4,640 | 4,730 | 4,630 | 4,660 | +125 | +2.8% | 705,700 |
| 2018/09/27 | 4,660 | 4,665 | 4,515 | 4,535 | -145 | -3.1% | 475,700 |
| 2018/09/26 | 4,575 | 4,690 | 4,555 | 4,680 | +95 | +2.1% | 502,500 |
| 2018/09/25 | 4,445 | 4,600 | 4,435 | 4,585 | +135 | +3% | 818,200 |
| 2018/09/21 | 4,485 | 4,485 | 4,420 | 4,450 | +30 | +0.7% | 463,900 |
| 2018/09/20 | 4,480 | 4,485 | 4,390 | 4,420 | -30 | -0.7% | 587,500 |
| 2018/09/19 | 4,400 | 4,475 | 4,370 | 4,450 | +95 | +2.2% | 609,300 |
| 2018/09/18 | 4,245 | 4,355 | 4,220 | 4,355 | +85 | +2% | 488,300 |
| 2018/09/14 | 4,295 | 4,320 | 4,225 | 4,270 | -20 | -0.5% | 616,900 |
| 2018/09/13 | 4,185 | 4,300 | 4,170 | 4,290 | +105 | +2.5% | 454,200 |
| 2018/09/12 | 4,200 | 4,235 | 4,120 | 4,185 | -15 | -0.4% | 543,800 |
| 2018/09/11 | 4,145 | 4,200 | 4,120 | 4,200 | +55 | +1.3% | 427,300 |
| 2018/09/10 | 4,160 | 4,220 | 4,125 | 4,145 | -65 | -1.5% | 476,700 |
| 2018/09/07 | 4,180 | 4,235 | 4,145 | 4,210 | -20 | -0.5% | 517,100 |
1601～
1650
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 | 286,500円 | +3.6% | +3.7% | 1.61% | 20.19倍 | 2.19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 | 792,900円 | +7.6% | +7.7% | 0.88% | 30.38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 | 230,100円 | +0.3% | -16.0% | 2.61% | 13.93倍 | 1.39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 | 600,000円 | +1.7% | +2.3% | 0.93% | 26.16倍 | 3.16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
