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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 7,010 | 7,060 | 6,920 | 6,950 | -20 | -0.3% | 214,000 |
| 2017/08/07 | 6,970 | 7,070 | 6,920 | 6,970 | +10 | +0.1% | 143,400 |
| 2017/08/04 | 6,870 | 6,970 | 6,850 | 6,960 | +60 | +0.9% | 103,300 |
| 2017/08/03 | 6,810 | 6,930 | 6,810 | 6,900 | +90 | +1.3% | 111,600 |
| 2017/08/02 | 6,940 | 6,960 | 6,800 | 6,810 | -120 | -1.7% | 204,900 |
| 2017/08/01 | 6,800 | 6,930 | 6,780 | 6,930 | +130 | +1.9% | 186,800 |
| 2017/07/31 | 6,770 | 6,820 | 6,740 | 6,800 | +20 | +0.3% | 149,200 |
| 2017/07/28 | 6,790 | 6,810 | 6,750 | 6,780 | ±0 | ±0% | 165,100 |
| 2017/07/27 | 6,770 | 6,850 | 6,760 | 6,780 | -10 | -0.1% | 169,000 |
| 2017/07/26 | 6,850 | 6,850 | 6,730 | 6,790 | -20 | -0.3% | 202,500 |
| 2017/07/25 | 6,880 | 6,890 | 6,780 | 6,810 | -60 | -0.9% | 204,600 |
| 2017/07/24 | 6,810 | 6,880 | 6,780 | 6,870 | +60 | +0.9% | 183,100 |
| 2017/07/21 | 6,800 | 6,880 | 6,760 | 6,810 | +90 | +1.3% | 249,000 |
| 2017/07/20 | 6,660 | 6,720 | 6,640 | 6,720 | +100 | +1.5% | 199,200 |
| 2017/07/19 | 6,530 | 6,650 | 6,520 | 6,620 | +20 | +0.3% | 225,100 |
| 2017/07/18 | 6,540 | 6,630 | 6,510 | 6,600 | +30 | +0.5% | 250,400 |
| 2017/07/14 | 6,510 | 6,660 | 6,500 | 6,570 | +70 | +1.1% | 298,200 |
| 2017/07/13 | 6,420 | 6,520 | 6,380 | 6,500 | +140 | +2.2% | 171,800 |
| 2017/07/12 | 6,350 | 6,410 | 6,350 | 6,360 | -20 | -0.3% | 126,300 |
| 2017/07/11 | 6,310 | 6,420 | 6,310 | 6,380 | +70 | +1.1% | 136,100 |
| 2017/07/10 | 6,360 | 6,360 | 6,280 | 6,310 | -10 | -0.2% | 165,000 |
| 2017/07/07 | 6,280 | 6,330 | 6,270 | 6,320 | -10 | -0.2% | 156,200 |
| 2017/07/06 | 6,360 | 6,400 | 6,290 | 6,330 | -50 | -0.8% | 156,400 |
| 2017/07/05 | 6,310 | 6,390 | 6,230 | 6,380 | +60 | +0.9% | 213,200 |
| 2017/07/04 | 6,440 | 6,450 | 6,300 | 6,320 | -70 | -1.1% | 120,900 |
| 2017/07/03 | 6,370 | 6,420 | 6,350 | 6,390 | ±0 | ±0% | 132,300 |
| 2017/06/30 | 6,400 | 6,410 | 6,350 | 6,390 | -70 | -1.1% | 176,900 |
| 2017/06/29 | 6,440 | 6,470 | 6,390 | 6,460 | -50 | -0.8% | 276,900 |
| 2017/06/28 | 6,670 | 6,670 | 6,510 | 6,510 | -180 | -2.7% | 175,400 |
| 2017/06/27 | 6,690 | 6,710 | 6,640 | 6,690 | +40 | +0.6% | 129,900 |
| 2017/06/26 | 6,630 | 6,700 | 6,620 | 6,650 | +20 | +0.3% | 72,900 |
| 2017/06/23 | 6,750 | 6,770 | 6,610 | 6,630 | -90 | -1.3% | 251,700 |
| 2017/06/22 | 6,750 | 6,760 | 6,680 | 6,720 | -30 | -0.4% | 163,900 |
| 2017/06/21 | 6,790 | 6,820 | 6,740 | 6,750 | -70 | -1% | 117,200 |
| 2017/06/20 | 6,740 | 6,840 | 6,690 | 6,820 | +140 | +2.1% | 273,300 |
| 2017/06/19 | 6,620 | 6,700 | 6,600 | 6,680 | +100 | +1.5% | 118,500 |
| 2017/06/16 | 6,570 | 6,650 | 6,550 | 6,580 | +10 | +0.2% | 209,400 |
| 2017/06/15 | 6,470 | 6,620 | 6,470 | 6,570 | +100 | +1.5% | 174,100 |
| 2017/06/14 | 6,470 | 6,540 | 6,460 | 6,470 | +70 | +1.1% | 183,100 |
| 2017/06/13 | 6,390 | 6,460 | 6,360 | 6,400 | ±0 | ±0% | 118,000 |
| 2017/06/12 | 6,380 | 6,420 | 6,350 | 6,400 | +20 | +0.3% | 129,100 |
| 2017/06/09 | 6,430 | 6,480 | 6,380 | 6,380 | -120 | -1.8% | 245,900 |
| 2017/06/08 | 6,600 | 6,620 | 6,490 | 6,500 | -100 | -1.5% | 264,600 |
| 2017/06/07 | 6,610 | 6,650 | 6,580 | 6,600 | -70 | -1% | 331,500 |
| 2017/06/06 | 6,810 | 6,810 | 6,670 | 6,670 | -140 | -2.1% | 212,300 |
| 2017/06/05 | 6,640 | 6,830 | 6,630 | 6,810 | +160 | +2.4% | 266,100 |
| 2017/06/02 | 6,560 | 6,690 | 6,510 | 6,650 | +90 | +1.4% | 347,600 |
| 2017/06/01 | 6,490 | 6,580 | 6,450 | 6,560 | +80 | +1.2% | 210,500 |
| 2017/05/31 | 6,440 | 6,520 | 6,440 | 6,480 | ±0 | ±0% | 158,600 |
| 2017/05/30 | 6,430 | 6,480 | 6,390 | 6,480 | +50 | +0.8% | 137,600 |
1951～
2000
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
