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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 5,220 | 5,250 | 5,080 | 5,130 | -120 | -2.3% | 377,600 |
| 2016/03/04 | 5,320 | 5,330 | 5,210 | 5,250 | -60 | -1.1% | 313,800 |
| 2016/03/03 | 5,330 | 5,400 | 5,240 | 5,310 | -10 | -0.2% | 504,900 |
| 2016/03/02 | 5,230 | 5,360 | 5,150 | 5,320 | +160 | +3.1% | 536,300 |
| 2016/03/01 | 5,110 | 5,190 | 5,080 | 5,160 | +130 | +2.6% | 452,300 |
| 2016/02/29 | 5,110 | 5,130 | 5,030 | 5,030 | -40 | -0.8% | 442,800 |
| 2016/02/26 | 5,050 | 5,140 | 5,030 | 5,070 | +50 | +1% | 317,700 |
| 2016/02/25 | 5,000 | 5,060 | 4,935 | 5,020 | +25 | +0.5% | 378,500 |
| 2016/02/24 | 4,965 | 5,120 | 4,940 | 4,995 | +30 | +0.6% | 386,200 |
| 2016/02/23 | 5,180 | 5,200 | 4,945 | 4,965 | -215 | -4.2% | 581,200 |
| 2016/02/22 | 5,100 | 5,250 | 5,100 | 5,180 | +130 | +2.6% | 409,600 |
| 2016/02/19 | 5,120 | 5,170 | 4,980 | 5,050 | -100 | -1.9% | 473,600 |
| 2016/02/18 | 5,260 | 5,310 | 5,110 | 5,150 | -70 | -1.3% | 532,900 |
| 2016/02/17 | 5,080 | 5,270 | 5,070 | 5,220 | +150 | +3% | 779,700 |
| 2016/02/16 | 5,150 | 5,380 | 5,040 | 5,070 | ±0 | ±0% | 974,300 |
| 2016/02/15 | 5,060 | 5,220 | 4,845 | 5,070 | +550 | +12.2% | 1,700,800 |
| 2016/02/12 | 4,480 | 4,635 | 4,375 | 4,520 | -190 | -4% | 912,500 |
| 2016/02/10 | 5,110 | 5,130 | 4,615 | 4,710 | -330 | -6.5% | 1,059,100 |
| 2016/02/09 | 5,190 | 5,230 | 5,000 | 5,040 | -340 | -6.3% | 502,200 |
| 2016/02/08 | 5,250 | 5,410 | 5,210 | 5,380 | +30 | +0.6% | 372,800 |
| 2016/02/05 | 5,490 | 5,510 | 5,270 | 5,350 | -220 | -3.9% | 374,000 |
| 2016/02/04 | 5,940 | 5,990 | 5,540 | 5,570 | -440 | -7.3% | 642,700 |
| 2016/02/03 | 5,950 | 6,020 | 5,910 | 6,010 | -60 | -1% | 519,300 |
| 2016/02/02 | 5,850 | 6,100 | 5,830 | 6,070 | +170 | +2.9% | 516,700 |
| 2016/02/01 | 5,780 | 5,920 | 5,740 | 5,900 | +320 | +5.7% | 491,300 |
| 2016/01/29 | 5,560 | 5,600 | 5,400 | 5,580 | +100 | +1.8% | 461,800 |
| 2016/01/28 | 5,390 | 5,530 | 5,380 | 5,480 | +40 | +0.7% | 327,900 |
| 2016/01/27 | 5,490 | 5,510 | 5,390 | 5,440 | +60 | +1.1% | 234,200 |
| 2016/01/26 | 5,450 | 5,500 | 5,370 | 5,380 | -170 | -3.1% | 219,500 |
| 2016/01/25 | 5,480 | 5,600 | 5,420 | 5,550 | +150 | +2.8% | 253,600 |
| 2016/01/22 | 5,270 | 5,400 | 5,130 | 5,400 | +290 | +5.7% | 390,600 |
| 2016/01/21 | 5,270 | 5,410 | 5,090 | 5,110 | -190 | -3.6% | 463,000 |
| 2016/01/20 | 5,550 | 5,580 | 5,290 | 5,300 | -220 | -4% | 401,400 |
| 2016/01/19 | 5,450 | 5,570 | 5,430 | 5,520 | +40 | +0.7% | 311,000 |
| 2016/01/18 | 5,400 | 5,520 | 5,400 | 5,480 | -60 | -1.1% | 297,900 |
| 2016/01/15 | 5,570 | 5,640 | 5,470 | 5,540 | +50 | +0.9% | 364,900 |
| 2016/01/14 | 5,560 | 5,580 | 5,380 | 5,490 | -200 | -3.5% | 439,500 |
| 2016/01/13 | 5,620 | 5,710 | 5,550 | 5,690 | +110 | +2% | 576,800 |
| 2016/01/12 | 5,620 | 5,730 | 5,510 | 5,580 | -210 | -3.6% | 807,100 |
| 2016/01/08 | 5,800 | 5,900 | 5,650 | 5,790 | -90 | -1.5% | 529,800 |
| 2016/01/07 | 5,900 | 5,980 | 5,770 | 5,880 | ±0 | ±0% | 553,600 |
| 2016/01/06 | 5,860 | 5,960 | 5,800 | 5,880 | +60 | +1% | 568,200 |
| 2016/01/05 | 5,840 | 5,890 | 5,580 | 5,820 | -90 | -1.5% | 851,400 |
| 2016/01/04 | 6,100 | 6,120 | 5,880 | 5,910 | -290 | -4.7% | 605,100 |
| 2015/12/30 | 6,140 | 6,260 | 6,060 | 6,200 | +40 | +0.6% | 324,800 |
| 2015/12/29 | 6,040 | 6,180 | 5,990 | 6,160 | +130 | +2.2% | 294,200 |
| 2015/12/28 | 6,300 | 6,320 | 5,900 | 6,030 | -200 | -3.2% | 601,400 |
| 2015/12/25 | 6,160 | 6,280 | 6,120 | 6,230 | +100 | +1.6% | 228,500 |
| 2015/12/24 | 6,200 | 6,210 | 6,080 | 6,130 | +30 | +0.5% | 410,100 |
| 2015/12/22 | 6,130 | 6,140 | 6,020 | 6,100 | -20 | -0.3% | 217,300 |
2301～
2350
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 | 321,500円 | +3.6% | +3.7% | 1.43% | 22.65倍 | 2.45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 | 1,221,500円 | +6.4% | +16.6% | 1.26% | 14.69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 | 149,000円 | +8.6% | +6.5% | 2.62% | 27.63倍 | 13.38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 | 257,200円 | +13.9% | +15.3% | 1.21% | 42.20倍 | 11.25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 | 806,500円 | +7.6% | +7.7% | 0.87% | 30.91倍 | 6.04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
