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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 6,640 | 6,800 | 6,440 | 6,500 | -140 | -2.1% | 839,900 |
| 2015/08/17 | 6,630 | 6,950 | 6,550 | 6,640 | +10 | +0.2% | 1,115,500 |
| 2015/08/14 | 6,490 | 6,660 | 6,430 | 6,630 | +180 | +2.8% | 841,600 |
| 2015/08/13 | 6,310 | 6,480 | 6,120 | 6,450 | +70 | +1.1% | 1,302,600 |
| 2015/08/12 | 6,380 | 6,600 | 6,160 | 6,380 | +100 | +1.6% | 1,743,800 |
| 2015/08/11 | 6,450 | 6,460 | 6,220 | 6,280 | +20 | +0.3% | 860,600 |
| 2015/08/10 | 6,240 | 6,290 | 6,150 | 6,260 | -10 | -0.2% | 580,600 |
| 2015/08/07 | 6,170 | 6,310 | 6,010 | 6,270 | +50 | +0.8% | 652,700 |
| 2015/08/06 | 6,340 | 6,460 | 6,210 | 6,220 | -110 | -1.7% | 469,400 |
| 2015/08/05 | 6,500 | 6,550 | 6,300 | 6,330 | -230 | -3.5% | 705,600 |
| 2015/08/04 | 6,250 | 6,700 | 6,240 | 6,560 | +230 | +3.6% | 664,300 |
| 2015/08/03 | 6,010 | 6,370 | 5,910 | 6,330 | +340 | +5.7% | 612,900 |
| 2015/07/31 | 6,170 | 6,190 | 5,980 | 5,990 | -130 | -2.1% | 475,100 |
| 2015/07/30 | 6,240 | 6,420 | 6,110 | 6,120 | -70 | -1.1% | 749,400 |
| 2015/07/29 | 6,000 | 6,230 | 5,980 | 6,190 | +430 | +7.5% | 1,159,600 |
| 2015/07/28 | 5,600 | 5,790 | 5,560 | 5,760 | +20 | +0.3% | 368,400 |
| 2015/07/27 | 5,900 | 5,940 | 5,720 | 5,740 | -220 | -3.7% | 539,900 |
| 2015/07/24 | 6,060 | 6,140 | 5,870 | 5,960 | ±0 | ±0% | 497,300 |
| 2015/07/23 | 5,820 | 6,030 | 5,820 | 5,960 | +210 | +3.7% | 521,700 |
| 2015/07/22 | 5,820 | 5,920 | 5,690 | 5,750 | -140 | -2.4% | 520,300 |
| 2015/07/21 | 5,840 | 5,930 | 5,770 | 5,890 | +110 | +1.9% | 473,100 |
| 2015/07/17 | 5,680 | 5,950 | 5,670 | 5,780 | +100 | +1.8% | 629,200 |
| 2015/07/16 | 5,400 | 5,780 | 5,380 | 5,680 | +250 | +4.6% | 619,100 |
| 2015/07/15 | 5,430 | 5,440 | 5,380 | 5,430 | -20 | -0.4% | 270,200 |
| 2015/07/14 | 5,400 | 5,490 | 5,250 | 5,450 | +120 | +2.3% | 427,700 |
| 2015/07/13 | 5,270 | 5,420 | 5,180 | 5,330 | +150 | +2.9% | 338,500 |
| 2015/07/10 | 5,260 | 5,330 | 5,130 | 5,180 | -90 | -1.7% | 501,600 |
| 2015/07/09 | 5,120 | 5,310 | 5,000 | 5,270 | -10 | -0.2% | 887,200 |
| 2015/07/08 | 5,630 | 5,640 | 5,270 | 5,280 | -420 | -7.4% | 700,900 |
| 2015/07/07 | 5,660 | 5,730 | 5,580 | 5,700 | +130 | +2.3% | 379,500 |
| 2015/07/06 | 5,560 | 5,640 | 5,500 | 5,570 | -130 | -2.3% | 507,900 |
| 2015/07/03 | 5,600 | 5,790 | 5,560 | 5,700 | +10 | +0.2% | 537,100 |
| 2015/07/02 | 5,820 | 5,900 | 5,670 | 5,690 | -160 | -2.7% | 682,200 |
| 2015/07/01 | 5,680 | 5,930 | 5,570 | 5,850 | +200 | +3.5% | 555,300 |
| 2015/06/30 | 5,540 | 5,800 | 5,540 | 5,650 | +50 | +0.9% | 398,300 |
| 2015/06/29 | 5,520 | 5,740 | 5,500 | 5,600 | -180 | -3.1% | 408,000 |
| 2015/06/26 | 5,650 | 5,840 | 5,650 | 5,780 | +230 | +4.1% | 605,500 |
| 2015/06/25 | 5,400 | 5,640 | 5,360 | 5,550 | +230 | +4.3% | 570,500 |
| 2015/06/24 | 5,200 | 5,360 | 5,190 | 5,320 | +90 | +1.7% | 409,000 |
| 2015/06/23 | 5,240 | 5,260 | 5,140 | 5,230 | -60 | -1.1% | 370,800 |
| 2015/06/22 | 5,240 | 5,320 | 5,230 | 5,290 | +20 | +0.4% | 210,700 |
| 2015/06/19 | 5,220 | 5,390 | 5,130 | 5,270 | -10 | -0.2% | 692,500 |
| 2015/06/18 | 5,190 | 5,330 | 5,130 | 5,280 | +80 | +1.5% | 486,300 |
| 2015/06/17 | 4,945 | 5,270 | 4,940 | 5,200 | +310 | +6.3% | 618,300 |
| 2015/06/16 | 4,930 | 4,945 | 4,885 | 4,890 | -70 | -1.4% | 168,000 |
| 2015/06/15 | 4,960 | 4,975 | 4,930 | 4,960 | -40 | -0.8% | 245,400 |
| 2015/06/12 | 4,990 | 5,030 | 4,935 | 5,000 | -10 | -0.2% | 307,600 |
| 2015/06/11 | 4,845 | 5,020 | 4,845 | 5,010 | +170 | +3.5% | 194,600 |
| 2015/06/10 | 4,860 | 4,890 | 4,805 | 4,840 | -95 | -1.9% | 306,000 |
| 2015/06/09 | 5,010 | 5,040 | 4,935 | 4,935 | -115 | -2.3% | 122,400 |
2401～
2450
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
