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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,510 | 4,585 | 4,475 | 4,475 | -35 | -0.8% | 369,000 |
| 2018/01/30 | 4,600 | 4,620 | 4,490 | 4,510 | -105 | -2.3% | 482,700 |
| 2018/01/29 | 4,670 | 4,670 | 4,605 | 4,615 | -30 | -0.6% | 280,700 |
| 2018/01/26 | 4,660 | 4,740 | 4,620 | 4,645 | +5 | +0.1% | 375,000 |
| 2018/01/25 | 4,670 | 4,700 | 4,615 | 4,640 | -65 | -1.4% | 325,600 |
| 2018/01/24 | 4,635 | 4,720 | 4,625 | 4,705 | +85 | +1.8% | 538,000 |
| 2018/01/23 | 4,610 | 4,625 | 4,565 | 4,620 | +60 | +1.3% | 370,700 |
| 2018/01/22 | 4,500 | 4,565 | 4,470 | 4,560 | +70 | +1.6% | 416,800 |
| 2018/01/19 | 4,475 | 4,520 | 4,440 | 4,490 | +35 | +0.8% | 370,200 |
| 2018/01/18 | 4,570 | 4,575 | 4,445 | 4,455 | -45 | -1% | 476,700 |
| 2018/01/17 | 4,450 | 4,540 | 4,425 | 4,500 | +105 | +2.4% | 803,000 |
| 2018/01/16 | 4,370 | 4,420 | 4,335 | 4,395 | +25 | +0.6% | 491,600 |
| 2018/01/15 | 4,385 | 4,390 | 4,315 | 4,370 | -25 | -0.6% | 499,700 |
| 2018/01/12 | 4,435 | 4,450 | 4,355 | 4,395 | -70 | -1.6% | 636,800 |
| 2018/01/11 | 4,520 | 4,540 | 4,395 | 4,465 | -75 | -1.7% | 751,700 |
| 2018/01/10 | 4,535 | 4,555 | 4,515 | 4,540 | +5 | +0.1% | 356,400 |
| 2018/01/09 | 4,605 | 4,650 | 4,515 | 4,535 | -40 | -0.9% | 862,900 |
| 2018/01/05 | 4,700 | 4,700 | 4,525 | 4,575 | -135 | -2.9% | 716,200 |
| 2018/01/04 | 4,660 | 4,710 | 4,640 | 4,710 | +70 | +1.5% | 367,300 |
| 2017/12/29 | 4,700 | 4,700 | 4,635 | 4,640 | -55 | -1.2% | 178,500 |
| 2017/12/28 | 4,715 | 4,725 | 4,645 | 4,695 | -20 | -0.4% | 374,400 |
| 2017/12/27 | 4,690 | 4,730 | 4,650 | 4,715 | -4,595 | -49.4% | 229,400 |
| 2017/12/26 | 9,300 | 9,390 | 9,300 | 9,310 | -70 | -0.7% | 84,900 |
| 2017/12/25 | 9,390 | 9,400 | 9,320 | 9,380 | +30 | +0.3% | 103,000 |
| 2017/12/22 | 9,410 | 9,430 | 9,290 | 9,350 | -90 | -1% | 222,500 |
| 2017/12/21 | 9,210 | 9,440 | 9,140 | 9,440 | +220 | +2.4% | 514,800 |
| 2017/12/20 | 9,210 | 9,370 | 9,190 | 9,220 | +10 | +0.1% | 300,900 |
| 2017/12/19 | 9,290 | 9,300 | 9,200 | 9,210 | -40 | -0.4% | 122,700 |
| 2017/12/18 | 9,340 | 9,360 | 9,210 | 9,250 | +10 | +0.1% | 170,800 |
| 2017/12/15 | 9,110 | 9,320 | 9,100 | 9,240 | +110 | +1.2% | 232,800 |
| 2017/12/14 | 9,190 | 9,310 | 9,120 | 9,130 | -40 | -0.4% | 256,200 |
| 2017/12/13 | 9,240 | 9,250 | 9,120 | 9,170 | -20 | -0.2% | 208,000 |
| 2017/12/12 | 9,430 | 9,440 | 9,160 | 9,190 | -230 | -2.4% | 293,400 |
| 2017/12/11 | 9,500 | 9,520 | 9,360 | 9,420 | -50 | -0.5% | 135,300 |
| 2017/12/08 | 9,240 | 9,480 | 9,230 | 9,470 | +50 | +0.5% | 282,100 |
| 2017/12/07 | 9,200 | 9,510 | 9,160 | 9,420 | +180 | +1.9% | 600,700 |
| 2017/12/06 | 9,180 | 9,290 | 9,160 | 9,240 | -30 | -0.3% | 236,800 |
| 2017/12/05 | 9,200 | 9,340 | 9,100 | 9,270 | +30 | +0.3% | 248,100 |
| 2017/12/04 | 9,450 | 9,460 | 9,220 | 9,240 | -140 | -1.5% | 314,800 |
| 2017/12/01 | 9,400 | 9,510 | 9,220 | 9,380 | +100 | +1.1% | 450,200 |
| 2017/11/30 | 9,380 | 9,390 | 9,200 | 9,280 | -200 | -2.1% | 453,700 |
| 2017/11/29 | 9,350 | 9,500 | 9,310 | 9,480 | +310 | +3.4% | 346,500 |
| 2017/11/28 | 9,100 | 9,200 | 9,020 | 9,170 | +70 | +0.8% | 215,800 |
| 2017/11/27 | 9,170 | 9,170 | 9,050 | 9,100 | -50 | -0.5% | 215,800 |
| 2017/11/24 | 8,910 | 9,190 | 8,860 | 9,150 | +170 | +1.9% | 309,100 |
| 2017/11/22 | 9,180 | 9,180 | 8,970 | 8,980 | -170 | -1.9% | 219,500 |
| 2017/11/21 | 8,980 | 9,180 | 8,920 | 9,150 | +170 | +1.9% | 390,000 |
| 2017/11/20 | 8,860 | 8,990 | 8,750 | 8,980 | +140 | +1.6% | 252,200 |
| 2017/11/17 | 8,860 | 8,880 | 8,750 | 8,840 | +100 | +1.1% | 300,900 |
| 2017/11/16 | 8,580 | 8,820 | 8,560 | 8,740 | +130 | +1.5% | 302,900 |
1801～
1850
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 | 285,000円 | +3.6% | +3.7% | 1.61% | 20.09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 | 153,000円 | +5.2% | +7.6% | 2.55% | 28.02倍 | 13.77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 | 790,300円 | +7.6% | +7.7% | 0.89% | 30.28倍 | 5.92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 | 227,500円 | +0.3% | -16.0% | 2.64% | 13.77倍 | 1.38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
