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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/11/15 | 8,800 | 8,830 | 8,560 | 8,610 | -260 | -2.9% | 293,800 |
| 2017/11/14 | 8,960 | 9,010 | 8,810 | 8,870 | -130 | -1.4% | 301,200 |
| 2017/11/13 | 8,870 | 9,060 | 8,820 | 9,000 | +230 | +2.6% | 483,000 |
| 2017/11/10 | 8,740 | 8,860 | 8,490 | 8,770 | +180 | +2.1% | 506,800 |
| 2017/11/09 | 8,540 | 8,720 | 8,480 | 8,590 | +20 | +0.2% | 379,900 |
| 2017/11/08 | 8,610 | 8,630 | 8,530 | 8,570 | -60 | -0.7% | 234,000 |
| 2017/11/07 | 8,400 | 8,640 | 8,400 | 8,630 | +250 | +3% | 303,600 |
| 2017/11/06 | 8,390 | 8,460 | 8,350 | 8,380 | +60 | +0.7% | 182,600 |
| 2017/11/02 | 8,380 | 8,390 | 8,200 | 8,320 | +70 | +0.8% | 251,800 |
| 2017/11/01 | 8,280 | 8,300 | 8,150 | 8,250 | +110 | +1.4% | 228,100 |
| 2017/10/31 | 8,120 | 8,160 | 8,050 | 8,140 | +70 | +0.9% | 176,900 |
| 2017/10/30 | 8,140 | 8,140 | 7,980 | 8,070 | -70 | -0.9% | 493,000 |
| 2017/10/27 | 8,010 | 8,160 | 7,970 | 8,140 | +130 | +1.6% | 283,900 |
| 2017/10/26 | 8,150 | 8,180 | 8,000 | 8,010 | -130 | -1.6% | 447,600 |
| 2017/10/25 | 8,250 | 8,250 | 8,080 | 8,140 | -140 | -1.7% | 297,300 |
| 2017/10/24 | 8,280 | 8,350 | 8,250 | 8,280 | +40 | +0.5% | 207,300 |
| 2017/10/23 | 8,400 | 8,400 | 8,220 | 8,240 | -50 | -0.6% | 204,400 |
1851～
1900
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
