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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 4,570 | 4,570 | 4,485 | 4,515 | -60 | -1.3% | 158,800 |
| 2015/03/23 | 4,535 | 4,590 | 4,490 | 4,575 | +30 | +0.7% | 146,800 |
| 2015/03/20 | 4,565 | 4,620 | 4,515 | 4,545 | -10 | -0.2% | 172,500 |
| 2015/03/19 | 4,410 | 4,575 | 4,385 | 4,555 | +120 | +2.7% | 278,700 |
| 2015/03/18 | 4,395 | 4,435 | 4,375 | 4,435 | +35 | +0.8% | 113,900 |
| 2015/03/17 | 4,430 | 4,450 | 4,380 | 4,400 | +10 | +0.2% | 127,800 |
| 2015/03/16 | 4,355 | 4,405 | 4,320 | 4,390 | -30 | -0.7% | 195,300 |
| 2015/03/13 | 4,330 | 4,470 | 4,290 | 4,420 | +140 | +3.3% | 440,800 |
| 2015/03/12 | 4,245 | 4,290 | 4,215 | 4,280 | +55 | +1.3% | 187,400 |
| 2015/03/11 | 4,205 | 4,260 | 4,185 | 4,225 | -20 | -0.5% | 156,000 |
| 2015/03/10 | 4,320 | 4,320 | 4,185 | 4,245 | -30 | -0.7% | 263,500 |
| 2015/03/09 | 4,300 | 4,325 | 4,220 | 4,275 | -30 | -0.7% | 198,200 |
| 2015/03/06 | 4,250 | 4,330 | 4,240 | 4,305 | +120 | +2.9% | 287,300 |
| 2015/03/05 | 4,130 | 4,205 | 4,130 | 4,185 | +90 | +2.2% | 230,400 |
| 2015/03/04 | 4,150 | 4,165 | 4,085 | 4,095 | -30 | -0.7% | 273,400 |
| 2015/03/03 | 4,045 | 4,135 | 4,030 | 4,125 | +110 | +2.7% | 219,200 |
| 2015/03/02 | 3,995 | 4,030 | 3,995 | 4,015 | +25 | +0.6% | 91,700 |
| 2015/02/27 | 4,030 | 4,060 | 3,985 | 3,990 | -25 | -0.6% | 189,200 |
| 2015/02/26 | 4,015 | 4,040 | 4,000 | 4,015 | ±0 | ±0% | 184,400 |
| 2015/02/25 | 3,970 | 4,025 | 3,965 | 4,015 | +45 | +1.1% | 120,100 |
| 2015/02/24 | 4,055 | 4,080 | 3,955 | 3,970 | -40 | -1% | 196,100 |
| 2015/02/23 | 4,030 | 4,060 | 4,000 | 4,010 | ±0 | ±0% | 103,100 |
| 2015/02/20 | 4,080 | 4,080 | 3,985 | 4,010 | -45 | -1.1% | 223,400 |
| 2015/02/19 | 3,960 | 4,080 | 3,950 | 4,055 | +145 | +3.7% | 327,200 |
| 2015/02/18 | 3,895 | 3,920 | 3,880 | 3,910 | +15 | +0.4% | 210,900 |
| 2015/02/17 | 3,880 | 3,925 | 3,855 | 3,895 | +55 | +1.4% | 251,100 |
| 2015/02/16 | 3,750 | 3,905 | 3,750 | 3,840 | -120 | -3% | 394,700 |
| 2015/02/13 | 4,025 | 4,045 | 3,960 | 3,960 | -70 | -1.7% | 199,100 |
| 2015/02/12 | 4,000 | 4,080 | 3,970 | 4,030 | +80 | +2% | 363,000 |
| 2015/02/10 | 3,850 | 3,965 | 3,820 | 3,950 | +85 | +2.2% | 282,200 |
| 2015/02/09 | 3,870 | 3,910 | 3,840 | 3,865 | -10 | -0.3% | 213,300 |
| 2015/02/06 | 3,950 | 3,960 | 3,870 | 3,875 | -35 | -0.9% | 281,800 |
| 2015/02/05 | 3,965 | 3,975 | 3,895 | 3,910 | -65 | -1.6% | 207,900 |
| 2015/02/04 | 3,900 | 3,990 | 3,885 | 3,975 | +85 | +2.2% | 261,900 |
| 2015/02/03 | 3,910 | 3,945 | 3,870 | 3,890 | -20 | -0.5% | 203,600 |
| 2015/02/02 | 3,855 | 3,945 | 3,835 | 3,910 | +10 | +0.3% | 200,500 |
| 2015/01/30 | 3,910 | 3,935 | 3,865 | 3,900 | -20 | -0.5% | 315,800 |
| 2015/01/29 | 3,810 | 4,085 | 3,800 | 3,920 | +80 | +2.1% | 591,600 |
| 2015/01/28 | 3,690 | 3,865 | 3,680 | 3,840 | +100 | +2.7% | 315,800 |
| 2015/01/27 | 3,680 | 3,745 | 3,665 | 3,740 | +85 | +2.3% | 237,800 |
| 2015/01/26 | 3,595 | 3,670 | 3,575 | 3,655 | ±0 | ±0% | 203,100 |
| 2015/01/23 | 3,760 | 3,760 | 3,640 | 3,655 | -105 | -2.8% | 333,400 |
| 2015/01/22 | 3,730 | 3,785 | 3,710 | 3,760 | -30 | -0.8% | 345,400 |
| 2015/01/21 | 3,575 | 3,845 | 3,565 | 3,790 | +200 | +5.6% | 804,000 |
| 2015/01/20 | 3,395 | 3,590 | 3,370 | 3,590 | +235 | +7% | 447,100 |
| 2015/01/19 | 3,360 | 3,370 | 3,335 | 3,355 | +30 | +0.9% | 119,900 |
| 2015/01/16 | 3,335 | 3,340 | 3,280 | 3,325 | -50 | -1.5% | 302,600 |
| 2015/01/15 | 3,390 | 3,420 | 3,345 | 3,375 | -10 | -0.3% | 248,700 |
| 2015/01/14 | 3,345 | 3,390 | 3,345 | 3,385 | +10 | +0.3% | 169,500 |
| 2015/01/13 | 3,355 | 3,380 | 3,315 | 3,375 | -10 | -0.3% | 186,100 |
2501～
2550
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
