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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 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 |
| 2018/09/06 | 4,295 | 4,360 | 4,215 | 4,230 | -55 | -1.3% | 827,800 |
| 2018/09/05 | 4,340 | 4,345 | 4,215 | 4,285 | -125 | -2.8% | 905,400 |
| 2018/09/04 | 4,355 | 4,435 | 4,320 | 4,410 | +80 | +1.8% | 708,900 |
| 2018/09/03 | 4,270 | 4,350 | 4,240 | 4,330 | +130 | +3.1% | 789,800 |
| 2018/08/31 | 4,180 | 4,225 | 4,155 | 4,200 | -25 | -0.6% | 622,800 |
| 2018/08/30 | 4,300 | 4,300 | 4,200 | 4,225 | -20 | -0.5% | 701,400 |
| 2018/08/29 | 4,325 | 4,375 | 4,215 | 4,245 | -85 | -2% | 994,600 |
| 2018/08/28 | 4,510 | 4,520 | 4,300 | 4,330 | -165 | -3.7% | 718,500 |
| 2018/08/27 | 4,410 | 4,525 | 4,405 | 4,495 | +105 | +2.4% | 458,400 |
| 2018/08/24 | 4,375 | 4,460 | 4,360 | 4,390 | +70 | +1.6% | 658,500 |
| 2018/08/23 | 4,225 | 4,335 | 4,205 | 4,320 | +120 | +2.9% | 572,100 |
| 2018/08/22 | 4,100 | 4,215 | 4,075 | 4,200 | +90 | +2.2% | 608,100 |
| 2018/08/21 | 4,065 | 4,120 | 4,025 | 4,110 | +20 | +0.5% | 420,400 |
| 2018/08/20 | 4,130 | 4,155 | 4,065 | 4,090 | -50 | -1.2% | 414,200 |
| 2018/08/17 | 4,145 | 4,170 | 4,065 | 4,140 | +25 | +0.6% | 747,400 |
| 2018/08/16 | 4,180 | 4,185 | 4,085 | 4,115 | -150 | -3.5% | 938,400 |
| 2018/08/15 | 4,510 | 4,510 | 4,235 | 4,265 | -185 | -4.2% | 673,500 |
1651～
1700
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
