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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 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 |
| 2015/01/09 | 3,350 | 3,400 | 3,345 | 3,385 | +40 | +1.2% | 130,100 |
| 2015/01/08 | 3,370 | 3,380 | 3,325 | 3,345 | -10 | -0.3% | 151,900 |
| 2015/01/07 | 3,340 | 3,370 | 3,335 | 3,355 | -10 | -0.3% | 94,600 |
| 2015/01/06 | 3,375 | 3,390 | 3,355 | 3,365 | -65 | -1.9% | 128,600 |
| 2015/01/05 | 3,455 | 3,470 | 3,400 | 3,430 | -30 | -0.9% | 117,400 |
| 2014/12/30 | 3,445 | 3,470 | 3,425 | 3,460 | +10 | +0.3% | 86,900 |
| 2014/12/29 | 3,425 | 3,460 | 3,415 | 3,450 | +30 | +0.9% | 77,400 |
| 2014/12/26 | 3,400 | 3,430 | 3,400 | 3,420 | -10 | -0.3% | 74,300 |
| 2014/12/25 | 3,450 | 3,480 | 3,410 | 3,430 | +25 | +0.7% | 132,500 |
| 2014/12/24 | 3,370 | 3,405 | 3,360 | 3,405 | +50 | +1.5% | 107,400 |
| 2014/12/22 | 3,350 | 3,365 | 3,325 | 3,355 | +5 | +0.1% | 89,500 |
| 2014/12/19 | 3,305 | 3,350 | 3,300 | 3,350 | +80 | +2.4% | 208,100 |
| 2014/12/18 | 3,255 | 3,285 | 3,250 | 3,270 | +85 | +2.7% | 197,000 |
| 2014/12/17 | 3,125 | 3,220 | 3,110 | 3,185 | -5 | -0.2% | 382,100 |
| 2014/12/16 | 3,200 | 3,220 | 3,170 | 3,190 | -65 | -2% | 170,400 |
| 2014/12/15 | 3,225 | 3,285 | 3,220 | 3,255 | ±0 | ±0% | 125,000 |
| 2014/12/12 | 3,280 | 3,300 | 3,255 | 3,255 | -45 | -1.4% | 260,500 |
2551～
2600
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 | 322,000円 | +3.6% | +3.7% | 1.43% | 22.69倍 | 2.46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 | 1,210,000円 | +6.4% | +16.6% | 1.27% | 14.55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 | 149,100円 | +8.6% | +6.5% | 2.62% | 27.65倍 | 13.39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 | 256,800円 | +13.9% | +15.3% | 1.21% | 42.13倍 | 11.24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 | 802,600円 | +7.6% | +7.7% | 0.87% | 30.76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 |
市場注目の銘柄
チャート関連のコラム
