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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 4,345 | 4,360 | 4,265 | 4,315 | -70 | -1.6% | 334,500 |
| 2018/03/19 | 4,400 | 4,420 | 4,335 | 4,385 | -50 | -1.1% | 257,900 |
| 2018/03/16 | 4,435 | 4,480 | 4,410 | 4,435 | +10 | +0.2% | 480,300 |
| 2018/03/15 | 4,365 | 4,430 | 4,335 | 4,425 | +45 | +1% | 387,000 |
| 2018/03/14 | 4,405 | 4,440 | 4,335 | 4,380 | -70 | -1.6% | 386,500 |
| 2018/03/13 | 4,450 | 4,475 | 4,415 | 4,450 | -30 | -0.7% | 555,100 |
| 2018/03/12 | 4,550 | 4,550 | 4,460 | 4,480 | -5 | -0.1% | 242,100 |
| 2018/03/09 | 4,535 | 4,605 | 4,455 | 4,485 | +35 | +0.8% | 761,500 |
| 2018/03/08 | 4,560 | 4,565 | 4,430 | 4,450 | -115 | -2.5% | 343,200 |
| 2018/03/07 | 4,420 | 4,580 | 4,420 | 4,565 | +115 | +2.6% | 489,700 |
| 2018/03/06 | 4,470 | 4,490 | 4,415 | 4,450 | +25 | +0.6% | 393,300 |
| 2018/03/05 | 4,385 | 4,440 | 4,380 | 4,425 | +55 | +1.3% | 283,500 |
| 2018/03/02 | 4,385 | 4,395 | 4,300 | 4,370 | -85 | -1.9% | 432,700 |
| 2018/03/01 | 4,525 | 4,525 | 4,425 | 4,455 | -65 | -1.4% | 260,600 |
| 2018/02/28 | 4,495 | 4,605 | 4,490 | 4,520 | -5 | -0.1% | 390,200 |
| 2018/02/27 | 4,600 | 4,630 | 4,510 | 4,525 | +10 | +0.2% | 428,800 |
| 2018/02/26 | 4,465 | 4,520 | 4,435 | 4,515 | +95 | +2.1% | 291,000 |
| 2018/02/23 | 4,515 | 4,515 | 4,370 | 4,420 | -75 | -1.7% | 280,400 |
| 2018/02/22 | 4,455 | 4,530 | 4,430 | 4,495 | +15 | +0.3% | 354,300 |
| 2018/02/21 | 4,425 | 4,515 | 4,390 | 4,480 | +40 | +0.9% | 323,700 |
| 2018/02/20 | 4,470 | 4,480 | 4,410 | 4,440 | -55 | -1.2% | 249,200 |
| 2018/02/19 | 4,400 | 4,530 | 4,355 | 4,495 | +155 | +3.6% | 260,000 |
| 2018/02/16 | 4,325 | 4,360 | 4,305 | 4,340 | +50 | +1.2% | 315,300 |
| 2018/02/15 | 4,325 | 4,345 | 4,265 | 4,290 | +35 | +0.8% | 376,200 |
| 2018/02/14 | 4,385 | 4,385 | 4,185 | 4,255 | +10 | +0.2% | 656,500 |
| 2018/02/13 | 4,275 | 4,320 | 4,205 | 4,245 | -50 | -1.2% | 500,700 |
| 2018/02/09 | 4,250 | 4,300 | 4,215 | 4,295 | -110 | -2.5% | 390,500 |
| 2018/02/08 | 4,355 | 4,440 | 4,340 | 4,405 | +75 | +1.7% | 330,300 |
| 2018/02/07 | 4,455 | 4,540 | 4,330 | 4,330 | ±0 | ±0% | 508,700 |
| 2018/02/06 | 4,445 | 4,450 | 4,255 | 4,330 | -300 | -6.5% | 602,900 |
| 2018/02/05 | 4,625 | 4,660 | 4,610 | 4,630 | -65 | -1.4% | 480,400 |
| 2018/02/02 | 4,570 | 4,710 | 4,565 | 4,695 | +100 | +2.2% | 367,800 |
| 2018/02/01 | 4,505 | 4,605 | 4,495 | 4,595 | +120 | +2.7% | 247,100 |
| 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 |
1801～
1850
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
