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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 5,510 | 5,520 | 5,450 | 5,460 | -50 | -0.9% | 157,600 |
| 2017/03/13 | 5,500 | 5,570 | 5,480 | 5,510 | +30 | +0.5% | 215,600 |
| 2017/03/10 | 5,570 | 5,570 | 5,460 | 5,480 | ±0 | ±0% | 261,400 |
| 2017/03/09 | 5,400 | 5,510 | 5,400 | 5,480 | +80 | +1.5% | 227,500 |
| 2017/03/08 | 5,430 | 5,440 | 5,380 | 5,400 | -50 | -0.9% | 201,100 |
| 2017/03/07 | 5,470 | 5,520 | 5,440 | 5,450 | ±0 | ±0% | 316,900 |
| 2017/03/06 | 5,330 | 5,480 | 5,330 | 5,450 | +130 | +2.4% | 493,800 |
| 2017/03/03 | 5,320 | 5,360 | 5,290 | 5,320 | +10 | +0.2% | 229,400 |
| 2017/03/02 | 5,390 | 5,400 | 5,300 | 5,310 | -40 | -0.7% | 259,100 |
| 2017/03/01 | 5,350 | 5,370 | 5,290 | 5,350 | +40 | +0.8% | 182,500 |
| 2017/02/28 | 5,290 | 5,370 | 5,290 | 5,310 | +50 | +1% | 257,600 |
| 2017/02/27 | 5,290 | 5,320 | 5,250 | 5,260 | -60 | -1.1% | 261,000 |
| 2017/02/24 | 5,250 | 5,350 | 5,250 | 5,320 | +10 | +0.2% | 215,300 |
| 2017/02/23 | 5,330 | 5,330 | 5,240 | 5,310 | -20 | -0.4% | 303,200 |
| 2017/02/22 | 5,310 | 5,350 | 5,270 | 5,330 | +20 | +0.4% | 278,500 |
| 2017/02/21 | 5,280 | 5,340 | 5,270 | 5,310 | +30 | +0.6% | 146,900 |
| 2017/02/20 | 5,190 | 5,300 | 5,170 | 5,280 | +90 | +1.7% | 219,000 |
| 2017/02/17 | 5,150 | 5,220 | 5,110 | 5,190 | -20 | -0.4% | 234,400 |
| 2017/02/16 | 5,250 | 5,270 | 5,200 | 5,210 | -10 | -0.2% | 183,400 |
| 2017/02/15 | 5,330 | 5,350 | 5,210 | 5,220 | -50 | -0.9% | 342,200 |
| 2017/02/14 | 5,320 | 5,350 | 5,260 | 5,270 | -40 | -0.8% | 271,900 |
| 2017/02/13 | 5,280 | 5,360 | 5,220 | 5,310 | -30 | -0.6% | 282,600 |
| 2017/02/10 | 5,340 | 5,350 | 5,230 | 5,340 | +80 | +1.5% | 282,700 |
| 2017/02/09 | 5,320 | 5,330 | 5,220 | 5,260 | -120 | -2.2% | 412,900 |
| 2017/02/08 | 5,410 | 5,420 | 5,350 | 5,380 | ±0 | ±0% | 156,900 |
| 2017/02/07 | 5,410 | 5,430 | 5,360 | 5,380 | -40 | -0.7% | 191,700 |
| 2017/02/06 | 5,560 | 5,580 | 5,380 | 5,420 | -100 | -1.8% | 325,200 |
| 2017/02/03 | 5,490 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 201,900 |
| 2017/02/02 | 5,560 | 5,560 | 5,470 | 5,500 | -70 | -1.3% | 323,800 |
| 2017/02/01 | 5,590 | 5,610 | 5,550 | 5,570 | -40 | -0.7% | 236,600 |
| 2017/01/31 | 5,620 | 5,640 | 5,580 | 5,610 | -40 | -0.7% | 142,100 |
| 2017/01/30 | 5,660 | 5,690 | 5,610 | 5,650 | -70 | -1.2% | 142,700 |
| 2017/01/27 | 5,610 | 5,730 | 5,610 | 5,720 | +100 | +1.8% | 194,300 |
| 2017/01/26 | 5,650 | 5,650 | 5,590 | 5,620 | +10 | +0.2% | 286,500 |
| 2017/01/25 | 5,640 | 5,660 | 5,560 | 5,610 | +50 | +0.9% | 164,700 |
| 2017/01/24 | 5,510 | 5,600 | 5,500 | 5,560 | +30 | +0.5% | 218,000 |
| 2017/01/23 | 5,620 | 5,620 | 5,510 | 5,530 | -90 | -1.6% | 252,100 |
| 2017/01/20 | 5,630 | 5,640 | 5,590 | 5,620 | -20 | -0.4% | 181,800 |
| 2017/01/19 | 5,660 | 5,710 | 5,620 | 5,640 | -10 | -0.2% | 240,800 |
| 2017/01/18 | 5,570 | 5,660 | 5,520 | 5,650 | +100 | +1.8% | 302,400 |
| 2017/01/17 | 5,760 | 5,760 | 5,520 | 5,550 | -240 | -4.1% | 437,700 |
| 2017/01/16 | 5,820 | 5,860 | 5,780 | 5,790 | -30 | -0.5% | 220,700 |
| 2017/01/13 | 5,740 | 5,850 | 5,730 | 5,820 | +120 | +2.1% | 299,100 |
| 2017/01/12 | 5,760 | 5,780 | 5,680 | 5,700 | -100 | -1.7% | 322,700 |
| 2017/01/11 | 5,840 | 5,870 | 5,800 | 5,800 | +10 | +0.2% | 384,300 |
| 2017/01/10 | 5,870 | 5,880 | 5,740 | 5,790 | -30 | -0.5% | 396,200 |
| 2017/01/06 | 5,800 | 5,850 | 5,770 | 5,820 | +10 | +0.2% | 340,000 |
| 2017/01/05 | 5,830 | 5,870 | 5,800 | 5,810 | +80 | +1.4% | 451,800 |
| 2017/01/04 | 5,660 | 5,770 | 5,620 | 5,730 | -30 | -0.5% | 473,500 |
| 2016/12/30 | 5,770 | 5,790 | 5,720 | 5,760 | -10 | -0.2% | 199,900 |
2051～
2100
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
