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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 4,550 | 4,720 | 4,550 | 4,630 | +70 | +1.5% | 757,800 |
| 2016/08/01 | 4,475 | 4,575 | 4,415 | 4,560 | -5 | -0.1% | 816,800 |
| 2016/07/29 | 4,545 | 4,575 | 4,445 | 4,565 | +60 | +1.3% | 837,300 |
| 2016/07/28 | 4,580 | 4,600 | 4,460 | 4,505 | -265 | -5.6% | 1,050,700 |
| 2016/07/27 | 4,800 | 4,835 | 4,760 | 4,770 | -15 | -0.3% | 376,500 |
| 2016/07/26 | 4,795 | 4,830 | 4,755 | 4,785 | -30 | -0.6% | 319,700 |
| 2016/07/25 | 4,865 | 4,890 | 4,785 | 4,815 | -40 | -0.8% | 365,800 |
| 2016/07/22 | 4,955 | 5,060 | 4,830 | 4,855 | -95 | -1.9% | 635,800 |
| 2016/07/21 | 4,915 | 4,960 | 4,825 | 4,950 | +105 | +2.2% | 971,900 |
| 2016/07/20 | 4,925 | 5,000 | 4,800 | 4,845 | -135 | -2.7% | 1,091,700 |
| 2016/07/19 | 4,920 | 5,030 | 4,890 | 4,980 | +60 | +1.2% | 488,700 |
| 2016/07/15 | 4,925 | 4,980 | 4,890 | 4,920 | ±0 | ±0% | 497,600 |
| 2016/07/14 | 4,930 | 5,030 | 4,905 | 4,920 | -50 | -1% | 454,300 |
| 2016/07/13 | 4,900 | 4,990 | 4,840 | 4,970 | +170 | +3.5% | 1,002,900 |
| 2016/07/12 | 4,755 | 4,865 | 4,695 | 4,800 | +135 | +2.9% | 474,700 |
| 2016/07/11 | 4,685 | 4,705 | 4,610 | 4,665 | +70 | +1.5% | 557,800 |
| 2016/07/08 | 4,740 | 4,740 | 4,570 | 4,595 | -185 | -3.9% | 532,100 |
| 2016/07/07 | 4,820 | 4,840 | 4,755 | 4,780 | -60 | -1.2% | 350,600 |
| 2016/07/06 | 4,825 | 4,860 | 4,775 | 4,840 | -55 | -1.1% | 476,800 |
| 2016/07/05 | 4,900 | 4,940 | 4,820 | 4,895 | +10 | +0.2% | 463,600 |
| 2016/07/04 | 4,870 | 4,910 | 4,755 | 4,885 | -50 | -1% | 540,100 |
| 2016/07/01 | 5,000 | 5,020 | 4,880 | 4,935 | -50 | -1% | 656,500 |
| 2016/06/30 | 5,120 | 5,140 | 4,985 | 4,985 | -145 | -2.8% | 579,400 |
| 2016/06/29 | 5,270 | 5,290 | 5,110 | 5,130 | -70 | -1.3% | 231,300 |
| 2016/06/28 | 5,080 | 5,290 | 5,080 | 5,200 | +120 | +2.4% | 452,200 |
| 2016/06/27 | 5,060 | 5,150 | 5,050 | 5,080 | +140 | +2.8% | 325,700 |
| 2016/06/24 | 5,210 | 5,290 | 4,875 | 4,940 | -260 | -5% | 478,500 |
| 2016/06/23 | 5,190 | 5,220 | 5,150 | 5,200 | -40 | -0.8% | 189,200 |
| 2016/06/22 | 5,290 | 5,290 | 5,170 | 5,240 | -90 | -1.7% | 338,200 |
| 2016/06/21 | 5,200 | 5,340 | 5,110 | 5,330 | +130 | +2.5% | 491,000 |
| 2016/06/20 | 5,400 | 5,420 | 5,080 | 5,200 | -130 | -2.4% | 1,188,700 |
| 2016/06/17 | 5,540 | 5,610 | 5,320 | 5,330 | -130 | -2.4% | 507,700 |
| 2016/06/16 | 5,580 | 5,630 | 5,440 | 5,460 | -180 | -3.2% | 307,700 |
| 2016/06/15 | 5,580 | 5,680 | 5,560 | 5,640 | +20 | +0.4% | 339,300 |
| 2016/06/14 | 5,640 | 5,720 | 5,560 | 5,620 | -30 | -0.5% | 215,000 |
| 2016/06/13 | 5,700 | 5,720 | 5,600 | 5,650 | -140 | -2.4% | 177,400 |
| 2016/06/10 | 5,900 | 5,900 | 5,730 | 5,790 | -130 | -2.2% | 283,800 |
| 2016/06/09 | 5,820 | 5,940 | 5,800 | 5,920 | +60 | +1% | 318,600 |
| 2016/06/08 | 5,830 | 5,860 | 5,730 | 5,860 | +50 | +0.9% | 304,800 |
| 2016/06/07 | 5,840 | 5,870 | 5,750 | 5,810 | -60 | -1% | 243,900 |
| 2016/06/06 | 5,730 | 5,870 | 5,670 | 5,870 | -40 | -0.7% | 435,700 |
| 2016/06/03 | 5,860 | 5,940 | 5,820 | 5,910 | +130 | +2.2% | 303,600 |
| 2016/06/02 | 5,850 | 5,900 | 5,710 | 5,780 | -110 | -1.9% | 423,000 |
| 2016/06/01 | 5,990 | 6,010 | 5,840 | 5,890 | -170 | -2.8% | 411,200 |
| 2016/05/31 | 5,980 | 6,060 | 5,940 | 6,060 | +60 | +1% | 308,800 |
| 2016/05/30 | 5,970 | 6,020 | 5,940 | 6,000 | +80 | +1.4% | 299,800 |
| 2016/05/27 | 5,930 | 5,990 | 5,850 | 5,920 | -10 | -0.2% | 315,000 |
| 2016/05/26 | 5,840 | 5,940 | 5,760 | 5,930 | +180 | +3.1% | 455,100 |
| 2016/05/25 | 5,830 | 5,830 | 5,720 | 5,750 | -20 | -0.3% | 275,300 |
| 2016/05/24 | 5,850 | 5,910 | 5,750 | 5,770 | -80 | -1.4% | 343,700 |
2201～
2250
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 | 319,100円 | +3.6% | +3.7% | 1.44% | 22.48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 | 1,221,000円 | +6.4% | +16.6% | 1.26% | 14.68倍 | 1.52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 | 148,700円 | +8.6% | +6.5% | 2.62% | 27.58倍 | 13.36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 | 256,200円 | +13.9% | +15.3% | 1.21% | 42.03倍 | 11.21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 | 805,100円 | +7.6% | +7.7% | 0.87% | 30.86倍 | 6.03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
