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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 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 |
| 2018/06/27 | 4,910 | 5,040 | 4,885 | 5,030 | +50 | +1% | 318,300 |
| 2018/06/26 | 4,990 | 5,000 | 4,955 | 4,980 | -60 | -1.2% | 336,100 |
| 2018/06/25 | 5,140 | 5,150 | 5,000 | 5,040 | -60 | -1.2% | 332,100 |
| 2018/06/22 | 5,010 | 5,110 | 5,010 | 5,100 | +60 | +1.2% | 469,600 |
| 2018/06/21 | 5,080 | 5,100 | 5,010 | 5,040 | -40 | -0.8% | 531,600 |
| 2018/06/20 | 5,090 | 5,140 | 4,990 | 5,080 | -20 | -0.4% | 476,800 |
| 2018/06/19 | 5,230 | 5,230 | 5,040 | 5,100 | -140 | -2.7% | 509,400 |
| 2018/06/18 | 5,290 | 5,330 | 5,220 | 5,240 | -10 | -0.2% | 317,300 |
| 2018/06/15 | 5,260 | 5,270 | 5,190 | 5,250 | -20 | -0.4% | 283,900 |
| 2018/06/14 | 5,280 | 5,380 | 5,240 | 5,270 | -10 | -0.2% | 464,500 |
| 2018/06/13 | 5,250 | 5,300 | 5,200 | 5,280 | -10 | -0.2% | 310,400 |
| 2018/06/12 | 5,210 | 5,310 | 5,150 | 5,290 | +70 | +1.3% | 311,400 |
| 2018/06/11 | 5,170 | 5,220 | 5,130 | 5,220 | +40 | +0.8% | 346,500 |
| 2018/06/08 | 5,120 | 5,230 | 5,080 | 5,180 | ±0 | ±0% | 490,200 |
| 2018/06/07 | 5,380 | 5,380 | 5,160 | 5,180 | -230 | -4.3% | 755,300 |
| 2018/06/06 | 5,470 | 5,490 | 5,330 | 5,410 | +30 | +0.6% | 445,500 |
| 2018/06/05 | 5,270 | 5,390 | 5,270 | 5,380 | +60 | +1.1% | 342,600 |
1701～
1750
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
