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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 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 |
| 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 |
1601～
1650
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
