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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 5,020 | 5,120 | 4,955 | 5,060 | +190 | +3.9% | 404,600 |
| 2016/11/09 | 5,060 | 5,130 | 4,805 | 4,870 | -180 | -3.6% | 565,700 |
| 2016/11/08 | 4,940 | 5,160 | 4,890 | 5,050 | -190 | -3.6% | 523,900 |
| 2016/11/07 | 5,170 | 5,270 | 5,140 | 5,240 | +60 | +1.2% | 256,400 |
| 2016/11/04 | 5,130 | 5,230 | 5,090 | 5,180 | +20 | +0.4% | 392,700 |
| 2016/11/02 | 5,200 | 5,240 | 5,120 | 5,160 | -160 | -3% | 446,900 |
| 2016/11/01 | 5,420 | 5,420 | 5,290 | 5,320 | -90 | -1.7% | 267,800 |
| 2016/10/31 | 5,430 | 5,470 | 5,390 | 5,410 | -20 | -0.4% | 171,000 |
| 2016/10/28 | 5,450 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 405,000 |
| 2016/10/27 | 5,470 | 5,480 | 5,390 | 5,430 | -50 | -0.9% | 189,800 |
| 2016/10/26 | 5,390 | 5,510 | 5,380 | 5,480 | +130 | +2.4% | 325,000 |
| 2016/10/25 | 5,390 | 5,390 | 5,330 | 5,350 | -20 | -0.4% | 262,800 |
| 2016/10/24 | 5,350 | 5,390 | 5,320 | 5,370 | +40 | +0.8% | 218,600 |
| 2016/10/21 | 5,420 | 5,430 | 5,310 | 5,330 | -150 | -2.7% | 308,900 |
| 2016/10/20 | 5,420 | 5,480 | 5,390 | 5,480 | +40 | +0.7% | 244,200 |
| 2016/10/19 | 5,430 | 5,480 | 5,390 | 5,440 | -20 | -0.4% | 291,700 |
| 2016/10/18 | 5,350 | 5,480 | 5,340 | 5,460 | +70 | +1.3% | 384,100 |
| 2016/10/17 | 5,330 | 5,390 | 5,300 | 5,390 | +70 | +1.3% | 239,100 |
| 2016/10/14 | 5,260 | 5,340 | 5,250 | 5,320 | +40 | +0.8% | 150,700 |
| 2016/10/13 | 5,260 | 5,300 | 5,220 | 5,280 | +10 | +0.2% | 173,500 |
| 2016/10/12 | 5,140 | 5,300 | 5,130 | 5,270 | +100 | +1.9% | 302,100 |
| 2016/10/11 | 5,150 | 5,200 | 5,110 | 5,170 | -30 | -0.6% | 316,200 |
| 2016/10/07 | 5,400 | 5,400 | 5,190 | 5,200 | -180 | -3.3% | 436,300 |
| 2016/10/06 | 5,400 | 5,420 | 5,280 | 5,380 | +10 | +0.2% | 394,400 |
| 2016/10/05 | 5,350 | 5,400 | 5,310 | 5,370 | +70 | +1.3% | 354,400 |
| 2016/10/04 | 5,300 | 5,320 | 5,270 | 5,300 | -10 | -0.2% | 244,600 |
| 2016/10/03 | 5,270 | 5,340 | 5,240 | 5,310 | +110 | +2.1% | 244,300 |
| 2016/09/30 | 5,220 | 5,290 | 5,200 | 5,200 | -130 | -2.4% | 292,400 |
| 2016/09/29 | 5,300 | 5,350 | 5,250 | 5,330 | -10 | -0.2% | 334,500 |
| 2016/09/28 | 5,260 | 5,380 | 5,240 | 5,340 | -20 | -0.4% | 440,900 |
| 2016/09/27 | 5,240 | 5,360 | 5,230 | 5,360 | +70 | +1.3% | 436,900 |
| 2016/09/26 | 5,310 | 5,370 | 5,280 | 5,290 | -10 | -0.2% | 375,900 |
| 2016/09/23 | 5,150 | 5,310 | 5,140 | 5,300 | +160 | +3.1% | 460,900 |
| 2016/09/21 | 5,030 | 5,140 | 4,985 | 5,140 | +90 | +1.8% | 359,700 |
| 2016/09/20 | 5,070 | 5,070 | 4,985 | 5,050 | -30 | -0.6% | 453,500 |
| 2016/09/16 | 5,110 | 5,150 | 5,060 | 5,080 | -10 | -0.2% | 277,400 |
| 2016/09/15 | 4,915 | 5,130 | 4,910 | 5,090 | +145 | +2.9% | 592,700 |
| 2016/09/14 | 4,935 | 4,990 | 4,905 | 4,945 | -10 | -0.2% | 366,600 |
| 2016/09/13 | 4,880 | 4,985 | 4,875 | 4,955 | +100 | +2.1% | 388,000 |
| 2016/09/12 | 4,900 | 4,900 | 4,820 | 4,855 | -85 | -1.7% | 289,400 |
| 2016/09/09 | 4,950 | 4,965 | 4,925 | 4,940 | -45 | -0.9% | 266,000 |
| 2016/09/08 | 4,980 | 5,010 | 4,945 | 4,985 | -45 | -0.9% | 407,300 |
| 2016/09/07 | 4,940 | 5,070 | 4,900 | 5,030 | +70 | +1.4% | 496,600 |
| 2016/09/06 | 4,875 | 4,960 | 4,810 | 4,960 | +75 | +1.5% | 459,700 |
| 2016/09/05 | 4,890 | 4,935 | 4,875 | 4,885 | +45 | +0.9% | 335,300 |
| 2016/09/02 | 4,785 | 4,850 | 4,730 | 4,840 | +195 | +4.2% | 543,100 |
| 2016/09/01 | 4,590 | 4,650 | 4,535 | 4,645 | +90 | +2% | 363,500 |
| 2016/08/31 | 4,520 | 4,570 | 4,485 | 4,555 | +35 | +0.8% | 367,800 |
| 2016/08/30 | 4,535 | 4,540 | 4,485 | 4,520 | -15 | -0.3% | 254,900 |
| 2016/08/29 | 4,670 | 4,675 | 4,520 | 4,535 | -90 | -1.9% | 395,000 |
2101～
2150
件表示中 / 3722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 | 282,600円 | +3.6% | +3.7% | 1.63% | 19.92倍 | 2.16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 |
| ＺＯＺＯ | 151,900円 | +5.2% | +7.6% | 2.57% | 27.82倍 | 13.67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 |
| ゼンショーＨＤ | 789,200円 | +7.6% | +7.7% | 0.89% | 30.24倍 | 5.91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 |
| ミツコシイセタン | 228,100円 | +0.3% | -16.0% | 2.63% | 13.81倍 | 1.38倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
