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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 5,790 | 5,830 | 5,750 | 5,770 | -60 | -1% | 179,900 |
| 2016/12/28 | 5,810 | 5,850 | 5,790 | 5,830 | -20 | -0.3% | 137,800 |
| 2016/12/27 | 5,910 | 5,920 | 5,830 | 5,850 | -80 | -1.3% | 166,500 |
| 2016/12/26 | 5,900 | 5,960 | 5,880 | 5,930 | +80 | +1.4% | 110,400 |
| 2016/12/22 | 5,870 | 5,900 | 5,830 | 5,850 | -50 | -0.8% | 205,700 |
| 2016/12/21 | 6,000 | 6,010 | 5,890 | 5,900 | -100 | -1.7% | 217,600 |
| 2016/12/20 | 5,940 | 6,020 | 5,920 | 6,000 | +60 | +1% | 217,400 |
| 2016/12/19 | 5,870 | 5,960 | 5,860 | 5,940 | ±0 | ±0% | 156,300 |
| 2016/12/16 | 5,980 | 6,000 | 5,890 | 5,940 | -30 | -0.5% | 257,500 |
| 2016/12/15 | 5,820 | 6,020 | 5,800 | 5,970 | +230 | +4% | 542,300 |
| 2016/12/14 | 5,840 | 5,850 | 5,740 | 5,740 | -130 | -2.2% | 276,000 |
| 2016/12/13 | 5,790 | 5,880 | 5,740 | 5,870 | +130 | +2.3% | 261,100 |
| 2016/12/12 | 5,800 | 5,800 | 5,710 | 5,740 | ±0 | ±0% | 244,500 |
| 2016/12/09 | 5,680 | 5,760 | 5,620 | 5,740 | +70 | +1.2% | 460,000 |
| 2016/12/08 | 5,520 | 5,680 | 5,480 | 5,670 | +200 | +3.7% | 382,600 |
| 2016/12/07 | 5,430 | 5,500 | 5,410 | 5,470 | ±0 | ±0% | 258,800 |
| 2016/12/06 | 5,490 | 5,530 | 5,460 | 5,470 | +30 | +0.6% | 283,400 |
| 2016/12/05 | 5,530 | 5,530 | 5,400 | 5,440 | -40 | -0.7% | 360,800 |
| 2016/12/02 | 5,550 | 5,620 | 5,460 | 5,480 | -120 | -2.1% | 286,900 |
| 2016/12/01 | 5,530 | 5,630 | 5,490 | 5,600 | +140 | +2.6% | 378,500 |
| 2016/11/30 | 5,610 | 5,680 | 5,450 | 5,460 | -90 | -1.6% | 310,500 |
| 2016/11/29 | 5,590 | 5,610 | 5,540 | 5,550 | -30 | -0.5% | 242,900 |
| 2016/11/28 | 5,560 | 5,610 | 5,530 | 5,580 | +70 | +1.3% | 393,500 |
| 2016/11/25 | 5,530 | 5,570 | 5,470 | 5,510 | -30 | -0.5% | 346,700 |
| 2016/11/24 | 5,430 | 5,540 | 5,370 | 5,540 | +190 | +3.6% | 490,000 |
| 2016/11/22 | 5,340 | 5,410 | 5,310 | 5,350 | +40 | +0.8% | 317,000 |
| 2016/11/21 | 5,190 | 5,340 | 5,150 | 5,310 | +140 | +2.7% | 477,900 |
| 2016/11/18 | 5,230 | 5,290 | 5,150 | 5,170 | -60 | -1.1% | 479,600 |
| 2016/11/17 | 5,160 | 5,290 | 5,140 | 5,230 | +20 | +0.4% | 464,900 |
| 2016/11/16 | 5,160 | 5,210 | 5,100 | 5,210 | +80 | +1.6% | 257,200 |
| 2016/11/15 | 5,230 | 5,230 | 5,100 | 5,130 | +60 | +1.2% | 302,200 |
| 2016/11/14 | 5,150 | 5,150 | 5,010 | 5,070 | +235 | +4.9% | 642,000 |
| 2016/11/11 | 4,960 | 4,985 | 4,705 | 4,835 | -225 | -4.4% | 877,800 |
| 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 |
2101～
2150
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
