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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,350 | 2,366.5 | 2,320 | 2,344 | +1.5 | +0.1% | 992,200 |
| 2024/10/04 | 2,358.5 | 2,383 | 2,332.5 | 2,342.5 | -15.5 | -0.7% | 1,329,500 |
| 2024/10/03 | 2,351 | 2,358 | 2,320.5 | 2,358 | +80 | +3.5% | 1,385,600 |
| 2024/10/02 | 2,329.5 | 2,350 | 2,276 | 2,278 | -80.5 | -3.4% | 1,821,600 |
| 2024/10/01 | 2,356 | 2,383.5 | 2,344.5 | 2,358.5 | +5.5 | +0.2% | 1,279,000 |
| 2024/09/30 | 2,367.5 | 2,378.5 | 2,340.5 | 2,353 | -64.5 | -2.7% | 2,359,800 |
| 2024/09/27 | 2,367.5 | 2,422 | 2,350 | 2,417.5 | +42.5 | +1.8% | 2,181,200 |
| 2024/09/26 | 2,293.5 | 2,375.5 | 2,293 | 2,375 | +75.5 | +3.3% | 2,847,900 |
| 2024/09/25 | 2,275 | 2,301 | 2,257.5 | 2,299.5 | +22.5 | +1% | 1,243,900 |
| 2024/09/24 | 2,294.5 | 2,305.5 | 2,270.5 | 2,277 | -4 | -0.2% | 1,564,800 |
| 2024/09/20 | 2,274 | 2,304 | 2,267.5 | 2,281 | +18 | +0.8% | 1,770,300 |
| 2024/09/19 | 2,257 | 2,284.5 | 2,243 | 2,263 | +32 | +1.4% | 1,213,600 |
| 2024/09/18 | 2,229 | 2,262 | 2,207.5 | 2,231 | -6.5 | -0.3% | 1,370,900 |
| 2024/09/17 | 2,238.5 | 2,247.5 | 2,201.5 | 2,237.5 | ±0 | ±0% | 1,329,600 |
| 2024/09/13 | 2,242 | 2,270 | 2,227 | 2,237.5 | -22 | -1% | 1,444,900 |
| 2024/09/12 | 2,242 | 2,271 | 2,230 | 2,259.5 | +51.5 | +2.3% | 1,441,300 |
| 2024/09/11 | 2,213 | 2,217 | 2,176 | 2,208 | +3.5 | +0.2% | 1,504,900 |
| 2024/09/10 | 2,212 | 2,252 | 2,204.5 | 2,204.5 | -31 | -1.4% | 1,323,200 |
| 2024/09/09 | 2,189.5 | 2,241.5 | 2,176.5 | 2,235.5 | +16 | +0.7% | 1,118,200 |
| 2024/09/06 | 2,236 | 2,254 | 2,203.5 | 2,219.5 | -11 | -0.5% | 1,112,300 |
| 2024/09/05 | 2,282.5 | 2,285 | 2,216.5 | 2,230.5 | -66.5 | -2.9% | 1,769,900 |
| 2024/09/04 | 2,266.5 | 2,298 | 2,263 | 2,297 | -19.5 | -0.8% | 1,272,600 |
| 2024/09/03 | 2,272 | 2,316.5 | 2,261.5 | 2,316.5 | +40.5 | +1.8% | 1,126,800 |
| 2024/09/02 | 2,332.5 | 2,338.5 | 2,259 | 2,276 | -72 | -3.1% | 1,273,500 |
| 2024/08/30 | 2,340.5 | 2,352 | 2,334 | 2,348 | ±0 | ±0% | 2,924,700 |
| 2024/08/29 | 2,305 | 2,354 | 2,297 | 2,348 | +42 | +1.8% | 1,798,200 |
| 2024/08/28 | 2,299 | 2,308 | 2,278 | 2,306 | +26 | +1.1% | 947,800 |
| 2024/08/27 | 2,258.5 | 2,284.5 | 2,235 | 2,280 | +39.5 | +1.8% | 964,200 |
| 2024/08/26 | 2,222 | 2,254 | 2,222 | 2,240.5 | +18.5 | +0.8% | 829,800 |
| 2024/08/23 | 2,233 | 2,233 | 2,211.5 | 2,222 | -12 | -0.5% | 724,000 |
| 2024/08/22 | 2,201 | 2,236.5 | 2,201 | 2,234 | +40.5 | +1.8% | 1,332,900 |
| 2024/08/21 | 2,165 | 2,221 | 2,162.5 | 2,193.5 | +2.5 | +0.1% | 1,509,800 |
| 2024/08/20 | 2,155 | 2,210.5 | 2,152 | 2,191 | +36 | +1.7% | 2,599,000 |
| 2024/08/19 | 2,185.5 | 2,185.5 | 2,142 | 2,155 | -37 | -1.7% | 1,701,700 |
| 2024/08/16 | 2,241.5 | 2,277 | 2,150 | 2,192 | -31.5 | -1.4% | 3,639,600 |
| 2024/08/15 | 2,251 | 2,290 | 2,191 | 2,223.5 | +22.5 | +1% | 2,950,000 |
| 2024/08/14 | 2,230 | 2,306.5 | 2,163.5 | 2,201 | -67.5 | -3% | 6,199,800 |
| 2024/08/13 | 2,277.5 | 2,290 | 2,233 | 2,268.5 | +21.5 | +1% | 1,511,100 |
| 2024/08/09 | 2,297 | 2,299 | 2,212.5 | 2,247 | -10 | -0.4% | 1,425,600 |
| 2024/08/08 | 2,217.5 | 2,296.5 | 2,217.5 | 2,257 | -10.5 | -0.5% | 984,300 |
| 2024/08/07 | 2,272 | 2,316.5 | 2,240 | 2,267.5 | -15 | -0.7% | 1,437,900 |
| 2024/08/06 | 2,300 | 2,319 | 2,212.5 | 2,282.5 | +211.5 | +10.2% | 2,185,300 |
| 2024/08/05 | 2,127.5 | 2,204 | 2,065 | 2,071 | -173 | -7.7% | 2,116,900 |
| 2024/08/02 | 2,253 | 2,287.5 | 2,238 | 2,244 | -91 | -3.9% | 1,498,500 |
| 2024/08/01 | 2,325.5 | 2,377 | 2,313.5 | 2,335 | -115.5 | -4.7% | 1,798,000 |
| 2024/07/31 | 2,400 | 2,460.5 | 2,380 | 2,450.5 | +70.5 | +3% | 1,629,500 |
| 2024/07/30 | 2,362.5 | 2,390 | 2,340 | 2,380 | -6.5 | -0.3% | 1,057,200 |
| 2024/07/29 | 2,381 | 2,392 | 2,353.5 | 2,386.5 | +47 | +2% | 897,500 |
| 2024/07/26 | 2,372 | 2,381 | 2,338.5 | 2,339.5 | -33.5 | -1.4% | 1,059,800 |
| 2024/07/25 | 2,327 | 2,384.5 | 2,310 | 2,373 | +46 | +2% | 1,553,800 |
201～
250
件表示中 / 3754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 | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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 |
| Ｆ＆ＬＣ | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 220,900円 | +0.3% | -16.0% | 2.72% | 13.29倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
