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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/08/14 | 4,460 | 4,515 | 4,340 | 4,450 | +10 | +0.2% | 399,300 |
| 2018/08/13 | 4,565 | 4,595 | 4,420 | 4,440 | -185 | -4% | 536,200 |
| 2018/08/10 | 4,915 | 4,935 | 4,560 | 4,625 | -190 | -3.9% | 960,700 |
| 2018/08/09 | 4,790 | 4,840 | 4,710 | 4,815 | +20 | +0.4% | 457,400 |
| 2018/08/08 | 4,780 | 4,855 | 4,775 | 4,795 | +20 | +0.4% | 238,700 |
| 2018/08/07 | 4,815 | 4,830 | 4,760 | 4,775 | -50 | -1% | 217,400 |
| 2018/08/06 | 4,830 | 4,895 | 4,810 | 4,825 | +10 | +0.2% | 241,800 |
| 2018/08/03 | 4,845 | 4,865 | 4,800 | 4,815 | -5 | -0.1% | 223,300 |
| 2018/08/02 | 4,855 | 4,885 | 4,795 | 4,820 | -75 | -1.5% | 321,100 |
| 2018/08/01 | 4,870 | 4,915 | 4,840 | 4,895 | +55 | +1.1% | 261,700 |
| 2018/07/31 | 4,980 | 4,990 | 4,820 | 4,840 | -200 | -4% | 470,900 |
| 2018/07/30 | 5,070 | 5,070 | 5,010 | 5,040 | -70 | -1.4% | 140,700 |
| 2018/07/27 | 5,080 | 5,130 | 5,030 | 5,110 | +70 | +1.4% | 277,600 |
| 2018/07/26 | 5,030 | 5,060 | 4,960 | 5,040 | +30 | +0.6% | 278,700 |
| 2018/07/25 | 4,895 | 5,070 | 4,880 | 5,010 | +120 | +2.5% | 295,500 |
| 2018/07/24 | 4,935 | 5,010 | 4,890 | 4,890 | +15 | +0.3% | 306,500 |
| 2018/07/23 | 5,010 | 5,040 | 4,830 | 4,875 | -85 | -1.7% | 291,400 |
| 2018/07/20 | 4,975 | 5,020 | 4,870 | 4,960 | -15 | -0.3% | 405,500 |
| 2018/07/19 | 5,200 | 5,200 | 4,970 | 4,975 | -235 | -4.5% | 485,600 |
| 2018/07/18 | 5,200 | 5,320 | 5,160 | 5,210 | +110 | +2.2% | 605,700 |
| 2018/07/17 | 5,110 | 5,150 | 5,030 | 5,100 | +20 | +0.4% | 373,500 |
| 2018/07/13 | 4,995 | 5,120 | 4,940 | 5,080 | +165 | +3.4% | 600,500 |
| 2018/07/12 | 4,790 | 4,945 | 4,770 | 4,915 | +170 | +3.6% | 579,400 |
| 2018/07/11 | 4,695 | 4,795 | 4,685 | 4,745 | +25 | +0.5% | 390,700 |
| 2018/07/10 | 4,785 | 4,795 | 4,690 | 4,720 | -30 | -0.6% | 359,100 |
| 2018/07/09 | 4,700 | 4,780 | 4,650 | 4,750 | +40 | +0.8% | 268,400 |
| 2018/07/06 | 4,755 | 4,780 | 4,650 | 4,710 | +5 | +0.1% | 245,600 |
| 2018/07/05 | 4,785 | 4,785 | 4,680 | 4,705 | -85 | -1.8% | 253,700 |
| 2018/07/04 | 4,705 | 4,810 | 4,615 | 4,790 | +50 | +1.1% | 277,100 |
| 2018/07/03 | 4,770 | 4,840 | 4,705 | 4,740 | -35 | -0.7% | 247,800 |
| 2018/07/02 | 4,960 | 4,970 | 4,765 | 4,775 | -200 | -4% | 255,200 |
| 2018/06/29 | 5,050 | 5,060 | 4,955 | 4,975 | -35 | -0.7% | 231,100 |
| 2018/06/28 | 5,050 | 5,050 | 4,940 | 5,010 | -20 | -0.4% | 331,900 |
1651～
1700
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 | 284,700円 | +3.6% | +3.7% | 1.62% | 20.06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 | 794,100円 | +7.6% | +7.7% | 0.88% | 30.43倍 | 5.95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 | 230,700円 | +0.3% | -16.0% | 2.60% | 13.97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
