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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 5,320 | 5,380 | 5,280 | 5,320 | +60 | +1.1% | 257,800 |
| 2018/06/01 | 5,360 | 5,410 | 5,240 | 5,260 | ±0 | ±0% | 391,800 |
| 2018/05/31 | 5,260 | 5,310 | 5,210 | 5,260 | -10 | -0.2% | 513,100 |
| 2018/05/30 | 5,300 | 5,340 | 5,260 | 5,270 | -120 | -2.2% | 279,200 |
| 2018/05/29 | 5,410 | 5,450 | 5,350 | 5,390 | -50 | -0.9% | 249,900 |
| 2018/05/28 | 5,500 | 5,520 | 5,410 | 5,440 | -40 | -0.7% | 263,500 |
| 2018/05/25 | 5,530 | 5,580 | 5,460 | 5,480 | -10 | -0.2% | 244,400 |
| 2018/05/24 | 5,490 | 5,570 | 5,450 | 5,490 | -70 | -1.3% | 480,200 |
| 2018/05/23 | 5,490 | 5,640 | 5,470 | 5,560 | +50 | +0.9% | 411,000 |
| 2018/05/22 | 5,550 | 5,570 | 5,510 | 5,510 | -90 | -1.6% | 248,000 |
| 2018/05/21 | 5,710 | 5,760 | 5,570 | 5,600 | -110 | -1.9% | 305,600 |
| 2018/05/18 | 5,690 | 5,750 | 5,660 | 5,710 | +30 | +0.5% | 339,300 |
| 2018/05/17 | 5,640 | 5,720 | 5,600 | 5,680 | +80 | +1.4% | 538,700 |
| 2018/05/16 | 5,630 | 5,690 | 5,570 | 5,600 | -10 | -0.2% | 547,900 |
| 2018/05/15 | 5,560 | 5,680 | 5,490 | 5,610 | +60 | +1.1% | 683,800 |
| 2018/05/14 | 5,450 | 5,570 | 5,370 | 5,550 | +250 | +4.7% | 724,500 |
| 2018/05/11 | 5,200 | 5,350 | 5,160 | 5,300 | +385 | +7.8% | 835,500 |
| 2018/05/10 | 4,900 | 4,955 | 4,860 | 4,915 | -5 | -0.1% | 480,100 |
| 2018/05/09 | 4,995 | 5,020 | 4,900 | 4,920 | -90 | -1.8% | 446,900 |
| 2018/05/08 | 5,030 | 5,160 | 5,000 | 5,010 | +50 | +1% | 515,900 |
| 2018/05/07 | 4,855 | 4,970 | 4,855 | 4,960 | +130 | +2.7% | 403,600 |
| 2018/05/02 | 4,810 | 4,845 | 4,780 | 4,830 | +45 | +0.9% | 317,200 |
| 2018/05/01 | 4,830 | 4,830 | 4,730 | 4,785 | -100 | -2% | 358,200 |
| 2018/04/27 | 4,870 | 4,915 | 4,860 | 4,885 | +70 | +1.5% | 372,700 |
| 2018/04/26 | 4,705 | 4,830 | 4,670 | 4,815 | +140 | +3% | 419,800 |
| 2018/04/25 | 4,635 | 4,700 | 4,620 | 4,675 | +35 | +0.8% | 263,800 |
| 2018/04/24 | 4,655 | 4,655 | 4,580 | 4,640 | -10 | -0.2% | 344,400 |
| 2018/04/23 | 4,635 | 4,655 | 4,590 | 4,650 | +30 | +0.6% | 382,800 |
| 2018/04/20 | 4,630 | 4,675 | 4,575 | 4,620 | -65 | -1.4% | 764,600 |
| 2018/04/19 | 4,830 | 4,865 | 4,665 | 4,685 | -100 | -2.1% | 561,400 |
| 2018/04/18 | 4,715 | 4,800 | 4,710 | 4,785 | +65 | +1.4% | 404,700 |
| 2018/04/17 | 4,670 | 4,765 | 4,670 | 4,720 | +65 | +1.4% | 457,600 |
| 2018/04/16 | 4,670 | 4,675 | 4,605 | 4,655 | +50 | +1.1% | 485,300 |
| 2018/04/13 | 4,720 | 4,770 | 4,590 | 4,605 | -85 | -1.8% | 478,500 |
| 2018/04/12 | 4,680 | 4,790 | 4,670 | 4,690 | -45 | -1% | 439,800 |
| 2018/04/11 | 4,775 | 4,785 | 4,660 | 4,735 | ±0 | ±0% | 850,600 |
| 2018/04/10 | 4,715 | 4,815 | 4,705 | 4,735 | +70 | +1.5% | 626,200 |
| 2018/04/09 | 4,665 | 4,685 | 4,630 | 4,665 | +5 | +0.1% | 270,800 |
| 2018/04/06 | 4,655 | 4,695 | 4,640 | 4,660 | +30 | +0.6% | 389,900 |
| 2018/04/05 | 4,640 | 4,675 | 4,620 | 4,630 | +35 | +0.8% | 375,900 |
| 2018/04/04 | 4,570 | 4,615 | 4,545 | 4,595 | +35 | +0.8% | 344,400 |
| 2018/04/03 | 4,380 | 4,580 | 4,370 | 4,560 | +125 | +2.8% | 591,200 |
| 2018/04/02 | 4,500 | 4,535 | 4,435 | 4,435 | -65 | -1.4% | 188,000 |
| 2018/03/30 | 4,470 | 4,510 | 4,415 | 4,500 | +40 | +0.9% | 296,800 |
| 2018/03/29 | 4,375 | 4,495 | 4,355 | 4,460 | +140 | +3.2% | 403,900 |
| 2018/03/28 | 4,280 | 4,340 | 4,260 | 4,320 | -20 | -0.5% | 400,900 |
| 2018/03/27 | 4,220 | 4,345 | 4,210 | 4,340 | +120 | +2.8% | 489,600 |
| 2018/03/26 | 4,195 | 4,220 | 4,115 | 4,220 | ±0 | ±0% | 450,500 |
| 2018/03/23 | 4,270 | 4,360 | 4,210 | 4,220 | -155 | -3.5% | 461,300 |
| 2018/03/22 | 4,315 | 4,380 | 4,280 | 4,375 | +60 | +1.4% | 324,900 |
1751～
1800
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
