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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 6,400 | 6,460 | 6,370 | 6,430 | +30 | +0.5% | 145,200 |
| 2017/05/26 | 6,470 | 6,500 | 6,380 | 6,400 | -70 | -1.1% | 204,100 |
| 2017/05/25 | 6,420 | 6,570 | 6,420 | 6,470 | +110 | +1.7% | 473,900 |
| 2017/05/24 | 6,330 | 6,360 | 6,290 | 6,360 | +40 | +0.6% | 178,400 |
| 2017/05/23 | 6,260 | 6,340 | 6,250 | 6,320 | +90 | +1.4% | 326,600 |
| 2017/05/22 | 6,220 | 6,280 | 6,180 | 6,230 | +50 | +0.8% | 334,800 |
| 2017/05/19 | 6,120 | 6,230 | 6,090 | 6,180 | +80 | +1.3% | 402,300 |
| 2017/05/18 | 6,140 | 6,160 | 6,080 | 6,100 | -50 | -0.8% | 244,500 |
| 2017/05/17 | 6,100 | 6,170 | 6,080 | 6,150 | -10 | -0.2% | 204,100 |
| 2017/05/16 | 6,180 | 6,190 | 6,130 | 6,160 | -10 | -0.2% | 158,900 |
| 2017/05/15 | 6,150 | 6,190 | 6,100 | 6,170 | +60 | +1% | 410,700 |
| 2017/05/12 | 5,850 | 6,120 | 5,810 | 6,110 | +370 | +6.4% | 639,500 |
| 2017/05/11 | 5,730 | 5,790 | 5,730 | 5,740 | +20 | +0.3% | 239,400 |
| 2017/05/10 | 5,770 | 5,820 | 5,690 | 5,720 | -40 | -0.7% | 251,700 |
| 2017/05/09 | 5,760 | 5,810 | 5,690 | 5,760 | -50 | -0.9% | 321,000 |
| 2017/05/08 | 5,730 | 5,830 | 5,710 | 5,810 | +170 | +3% | 234,700 |
| 2017/05/02 | 5,570 | 5,650 | 5,560 | 5,640 | +70 | +1.3% | 205,800 |
| 2017/05/01 | 5,560 | 5,570 | 5,500 | 5,570 | -20 | -0.4% | 180,800 |
| 2017/04/28 | 5,590 | 5,650 | 5,550 | 5,590 | ±0 | ±0% | 266,000 |
| 2017/04/27 | 5,550 | 5,620 | 5,540 | 5,590 | +50 | +0.9% | 272,400 |
| 2017/04/26 | 5,470 | 5,560 | 5,450 | 5,540 | +70 | +1.3% | 273,600 |
| 2017/04/25 | 5,500 | 5,500 | 5,420 | 5,470 | -10 | -0.2% | 220,900 |
| 2017/04/24 | 5,420 | 5,500 | 5,400 | 5,480 | +90 | +1.7% | 238,700 |
| 2017/04/21 | 5,470 | 5,500 | 5,320 | 5,390 | -130 | -2.4% | 530,200 |
| 2017/04/20 | 5,550 | 5,560 | 5,470 | 5,520 | -30 | -0.5% | 287,900 |
| 2017/04/19 | 5,550 | 5,590 | 5,520 | 5,550 | +10 | +0.2% | 303,900 |
| 2017/04/18 | 5,590 | 5,600 | 5,450 | 5,540 | -40 | -0.7% | 333,900 |
| 2017/04/17 | 5,450 | 5,610 | 5,450 | 5,580 | +100 | +1.8% | 219,300 |
| 2017/04/14 | 5,550 | 5,560 | 5,450 | 5,480 | -90 | -1.6% | 233,900 |
| 2017/04/13 | 5,560 | 5,610 | 5,540 | 5,570 | +20 | +0.4% | 384,100 |
| 2017/04/12 | 5,570 | 5,600 | 5,530 | 5,550 | -30 | -0.5% | 364,800 |
| 2017/04/11 | 5,550 | 5,600 | 5,530 | 5,580 | +50 | +0.9% | 354,700 |
| 2017/04/10 | 5,560 | 5,580 | 5,500 | 5,530 | -10 | -0.2% | 345,900 |
| 2017/04/07 | 5,520 | 5,560 | 5,480 | 5,540 | +100 | +1.8% | 379,300 |
| 2017/04/06 | 5,640 | 5,640 | 5,430 | 5,440 | -150 | -2.7% | 370,800 |
| 2017/04/05 | 5,540 | 5,690 | 5,500 | 5,590 | +140 | +2.6% | 498,200 |
| 2017/04/04 | 5,560 | 5,590 | 5,420 | 5,450 | -70 | -1.3% | 410,900 |
| 2017/04/03 | 5,380 | 5,550 | 5,310 | 5,520 | +240 | +4.5% | 457,700 |
| 2017/03/31 | 5,430 | 5,430 | 5,270 | 5,280 | -50 | -0.9% | 395,900 |
| 2017/03/30 | 5,490 | 5,510 | 5,280 | 5,330 | -170 | -3.1% | 341,300 |
| 2017/03/29 | 5,490 | 5,540 | 5,440 | 5,500 | +30 | +0.5% | 271,300 |
| 2017/03/28 | 5,410 | 5,470 | 5,380 | 5,470 | +80 | +1.5% | 340,900 |
| 2017/03/27 | 5,450 | 5,460 | 5,340 | 5,390 | -90 | -1.6% | 245,500 |
| 2017/03/24 | 5,440 | 5,490 | 5,440 | 5,480 | +30 | +0.6% | 182,700 |
| 2017/03/23 | 5,400 | 5,460 | 5,390 | 5,450 | -10 | -0.2% | 230,500 |
| 2017/03/22 | 5,460 | 5,480 | 5,440 | 5,460 | -40 | -0.7% | 206,500 |
| 2017/03/21 | 5,530 | 5,540 | 5,450 | 5,500 | -30 | -0.5% | 234,000 |
| 2017/03/17 | 5,450 | 5,550 | 5,440 | 5,530 | +60 | +1.1% | 328,600 |
| 2017/03/16 | 5,470 | 5,510 | 5,440 | 5,470 | +20 | +0.4% | 187,500 |
| 2017/03/15 | 5,460 | 5,510 | 5,450 | 5,450 | -10 | -0.2% | 151,600 |
2001～
2050
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
