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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 2015/06/08 | 5,080 | 5,080 | 5,010 | 5,050 | ±0 | ±0% | 200,300 |
| 2015/06/05 | 5,050 | 5,110 | 5,030 | 5,050 | -30 | -0.6% | 232,500 |
| 2015/06/04 | 5,100 | 5,120 | 5,070 | 5,080 | +20 | +0.4% | 158,900 |
| 2015/06/03 | 5,100 | 5,130 | 5,050 | 5,060 | -140 | -2.7% | 230,800 |
| 2015/06/02 | 5,090 | 5,240 | 5,050 | 5,200 | +100 | +2% | 299,900 |
| 2015/06/01 | 5,000 | 5,100 | 4,980 | 5,100 | +80 | +1.6% | 165,300 |
| 2015/05/29 | 5,000 | 5,080 | 4,990 | 5,020 | +10 | +0.2% | 251,500 |
| 2015/05/28 | 4,985 | 5,020 | 4,940 | 5,010 | +25 | +0.5% | 207,800 |
| 2015/05/27 | 4,815 | 5,050 | 4,815 | 4,985 | +190 | +4% | 443,100 |
| 2015/05/26 | 4,845 | 4,845 | 4,770 | 4,795 | -30 | -0.6% | 129,800 |
| 2015/05/25 | 4,715 | 4,835 | 4,715 | 4,825 | +140 | +3% | 176,100 |
| 2015/05/22 | 4,695 | 4,695 | 4,610 | 4,685 | ±0 | ±0% | 260,700 |
| 2015/05/21 | 4,750 | 4,750 | 4,645 | 4,685 | -35 | -0.7% | 259,900 |
| 2015/05/20 | 4,740 | 4,785 | 4,665 | 4,720 | +10 | +0.2% | 323,000 |
| 2015/05/19 | 4,630 | 4,760 | 4,630 | 4,710 | +110 | +2.4% | 347,800 |
| 2015/05/18 | 4,500 | 4,605 | 4,400 | 4,600 | +210 | +4.8% | 375,500 |
| 2015/05/15 | 4,255 | 4,410 | 4,255 | 4,390 | +175 | +4.2% | 269,800 |
2451～
2500
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 | 321,000円 | +3.6% | +3.7% | 1.43% | 22.62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 | 1,213,500円 | +6.4% | +16.6% | 1.27% | 14.59倍 | 1.51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 | 148,400円 | +8.6% | +6.5% | 2.63% | 27.52倍 | 13.33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 | 256,600円 | +13.9% | +15.3% | 1.21% | 42.10倍 | 11.23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 | 805,700円 | +7.6% | +7.7% | 0.87% | 30.88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
