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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 5,600 | 5,620 | 5,290 | 5,430 | -160 | -2.9% | 552,400 |
| 2015/10/06 | 5,680 | 5,710 | 5,530 | 5,590 | -30 | -0.5% | 471,400 |
| 2015/10/05 | 5,550 | 5,630 | 5,490 | 5,620 | +170 | +3.1% | 626,300 |
| 2015/10/02 | 5,360 | 5,520 | 5,340 | 5,450 | +170 | +3.2% | 514,900 |
| 2015/10/01 | 5,250 | 5,410 | 5,160 | 5,280 | -10 | -0.2% | 454,900 |
| 2015/09/30 | 5,280 | 5,370 | 5,250 | 5,290 | +160 | +3.1% | 596,500 |
| 2015/09/29 | 5,240 | 5,280 | 5,100 | 5,130 | -120 | -2.3% | 595,600 |
| 2015/09/28 | 5,250 | 5,300 | 5,120 | 5,250 | +60 | +1.2% | 553,300 |
| 2015/09/25 | 5,070 | 5,200 | 5,050 | 5,190 | +80 | +1.6% | 667,200 |
| 2015/09/24 | 5,050 | 5,230 | 5,040 | 5,110 | +20 | +0.4% | 360,400 |
| 2015/09/18 | 5,050 | 5,180 | 5,050 | 5,090 | -50 | -1% | 382,200 |
| 2015/09/17 | 5,090 | 5,180 | 4,970 | 5,140 | +80 | +1.6% | 439,800 |
| 2015/09/16 | 5,250 | 5,250 | 4,980 | 5,060 | -110 | -2.1% | 437,600 |
| 2015/09/15 | 5,180 | 5,310 | 5,110 | 5,170 | -130 | -2.5% | 507,500 |
| 2015/09/14 | 5,330 | 5,490 | 5,290 | 5,300 | -60 | -1.1% | 506,300 |
| 2015/09/11 | 5,050 | 5,420 | 5,040 | 5,360 | +210 | +4.1% | 582,700 |
| 2015/09/10 | 5,110 | 5,200 | 5,070 | 5,150 | -110 | -2.1% | 438,200 |
| 2015/09/09 | 5,210 | 5,280 | 5,060 | 5,260 | +345 | +7% | 657,600 |
| 2015/09/08 | 5,140 | 5,200 | 4,900 | 4,915 | -195 | -3.8% | 641,400 |
| 2015/09/07 | 5,220 | 5,250 | 5,040 | 5,110 | -170 | -3.2% | 866,000 |
| 2015/09/04 | 5,450 | 5,490 | 5,240 | 5,280 | -120 | -2.2% | 354,100 |
| 2015/09/03 | 5,510 | 5,570 | 5,400 | 5,400 | -10 | -0.2% | 486,400 |
| 2015/09/02 | 5,430 | 5,540 | 5,320 | 5,410 | -120 | -2.2% | 756,400 |
| 2015/09/01 | 5,800 | 5,830 | 5,530 | 5,530 | -300 | -5.1% | 461,400 |
| 2015/08/31 | 5,770 | 5,870 | 5,670 | 5,830 | +70 | +1.2% | 495,100 |
| 2015/08/28 | 5,920 | 5,920 | 5,720 | 5,760 | +40 | +0.7% | 658,600 |
| 2015/08/27 | 5,800 | 5,970 | 5,670 | 5,720 | +100 | +1.8% | 778,100 |
| 2015/08/26 | 5,530 | 5,640 | 5,420 | 5,620 | +90 | +1.6% | 969,200 |
| 2015/08/25 | 5,340 | 5,860 | 5,280 | 5,530 | -110 | -2% | 1,215,600 |
| 2015/08/24 | 5,750 | 5,870 | 5,610 | 5,640 | -280 | -4.7% | 647,100 |
| 2015/08/21 | 5,920 | 6,080 | 5,860 | 5,920 | -230 | -3.7% | 808,000 |
| 2015/08/20 | 6,290 | 6,400 | 6,130 | 6,150 | -130 | -2.1% | 435,300 |
| 2015/08/19 | 6,430 | 6,450 | 6,270 | 6,280 | -220 | -3.4% | 762,100 |
| 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 |
2401～
2450
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 | 320,600円 | +3.6% | +3.7% | 1.43% | 22.59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 | 1,219,000円 | +6.4% | +16.6% | 1.26% | 14.66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 | 148,800円 | +8.6% | +6.5% | 2.62% | 27.59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 | 258,000円 | +13.9% | +15.3% | 1.20% | 42.33倍 | 11.29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 | 807,300円 | +7.6% | +7.7% | 0.87% | 30.94倍 | 6.05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
