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 |
|---|---|---|---|---|---|---|---|
| 2014/09/30 | 3,235 | 3,245 | 3,190 | 3,235 | +5 | +0.2% | 201,300 |
| 2014/09/29 | 3,340 | 3,345 | 3,220 | 3,230 | -105 | -3.1% | 326,300 |
| 2014/09/26 | 3,305 | 3,345 | 3,300 | 3,335 | -50 | -1.5% | 172,800 |
| 2014/09/25 | 3,395 | 3,395 | 3,335 | 3,385 | -40 | -1.2% | 576,100 |
| 2014/09/24 | 3,380 | 3,440 | 3,365 | 3,425 | +55 | +1.6% | 371,400 |
| 2014/09/22 | 3,350 | 3,385 | 3,325 | 3,370 | +55 | +1.7% | 221,500 |
| 2014/09/19 | 3,330 | 3,330 | 3,300 | 3,315 | -5 | -0.2% | 111,100 |
| 2014/09/18 | 3,330 | 3,335 | 3,295 | 3,320 | +25 | +0.8% | 220,300 |
| 2014/09/17 | 3,365 | 3,380 | 3,285 | 3,295 | +30 | +0.9% | 375,900 |
| 2014/09/16 | 3,240 | 3,275 | 3,235 | 3,265 | +45 | +1.4% | 161,300 |
| 2014/09/12 | 3,180 | 3,225 | 3,180 | 3,220 | +40 | +1.3% | 217,500 |
| 2014/09/11 | 3,260 | 3,265 | 3,175 | 3,180 | -80 | -2.5% | 281,100 |
| 2014/09/10 | 3,225 | 3,265 | 3,205 | 3,260 | +20 | +0.6% | 151,800 |
| 2014/09/09 | 3,265 | 3,265 | 3,240 | 3,240 | -10 | -0.3% | 144,100 |
| 2014/09/08 | 3,230 | 3,255 | 3,185 | 3,250 | +70 | +2.2% | 338,500 |
| 2014/09/05 | 3,200 | 3,210 | 3,150 | 3,180 | -20 | -0.6% | 279,300 |
| 2014/09/04 | 3,230 | 3,235 | 3,185 | 3,200 | -50 | -1.5% | 221,500 |
| 2014/09/03 | 3,295 | 3,295 | 3,220 | 3,250 | -45 | -1.4% | 249,400 |
| 2014/09/02 | 3,285 | 3,295 | 3,260 | 3,295 | +15 | +0.5% | 104,900 |
| 2014/09/01 | 3,285 | 3,290 | 3,260 | 3,280 | -5 | -0.2% | 85,400 |
| 2014/08/29 | 3,280 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 138,500 |
| 2014/08/28 | 3,310 | 3,320 | 3,270 | 3,285 | -30 | -0.9% | 142,000 |
| 2014/08/27 | 3,330 | 3,360 | 3,300 | 3,315 | -15 | -0.5% | 132,600 |
| 2014/08/26 | 3,365 | 3,380 | 3,320 | 3,330 | -30 | -0.9% | 125,600 |
| 2014/08/25 | 3,390 | 3,405 | 3,350 | 3,360 | -20 | -0.6% | 138,100 |
| 2014/08/22 | 3,385 | 3,385 | 3,365 | 3,380 | +5 | +0.1% | 137,600 |
| 2014/08/21 | 3,375 | 3,375 | 3,330 | 3,375 | +5 | +0.1% | 112,900 |
| 2014/08/20 | 3,360 | 3,395 | 3,350 | 3,370 | +10 | +0.3% | 101,900 |
| 2014/08/19 | 3,395 | 3,405 | 3,350 | 3,360 | -15 | -0.4% | 160,700 |
| 2014/08/18 | 3,450 | 3,490 | 3,370 | 3,375 | -45 | -1.3% | 204,300 |
| 2014/08/15 | 3,380 | 3,455 | 3,380 | 3,420 | +50 | +1.5% | 237,000 |
| 2014/08/14 | 3,305 | 3,380 | 3,300 | 3,370 | +75 | +2.3% | 316,000 |
| 2014/08/13 | 3,345 | 3,345 | 3,265 | 3,295 | -190 | -5.5% | 600,000 |
| 2014/08/12 | 3,450 | 3,505 | 3,420 | 3,485 | +45 | +1.3% | 161,500 |
| 2014/08/11 | 3,415 | 3,450 | 3,380 | 3,440 | +80 | +2.4% | 127,500 |
| 2014/08/08 | 3,370 | 3,395 | 3,335 | 3,360 | -25 | -0.7% | 142,300 |
| 2014/08/07 | 3,360 | 3,385 | 3,340 | 3,385 | +55 | +1.7% | 72,100 |
| 2014/08/06 | 3,340 | 3,345 | 3,310 | 3,330 | -5 | -0.1% | 81,200 |
| 2014/08/05 | 3,345 | 3,365 | 3,330 | 3,335 | -10 | -0.3% | 48,600 |
| 2014/08/04 | 3,360 | 3,365 | 3,340 | 3,345 | -10 | -0.3% | 77,000 |
| 2014/08/01 | 3,390 | 3,400 | 3,355 | 3,355 | -35 | -1% | 100,300 |
| 2014/07/31 | 3,405 | 3,430 | 3,390 | 3,390 | +10 | +0.3% | 144,300 |
| 2014/07/30 | 3,390 | 3,390 | 3,365 | 3,380 | +10 | +0.3% | 101,600 |
| 2014/07/29 | 3,390 | 3,390 | 3,370 | 3,370 | -5 | -0.1% | 66,800 |
| 2014/07/28 | 3,390 | 3,390 | 3,365 | 3,375 | +5 | +0.1% | 73,300 |
| 2014/07/25 | 3,390 | 3,395 | 3,370 | 3,370 | +10 | +0.3% | 80,000 |
| 2014/07/24 | 3,355 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 95,500 |
| 2014/07/23 | 3,340 | 3,360 | 3,325 | 3,340 | -5 | -0.1% | 128,000 |
| 2014/07/22 | 3,365 | 3,400 | 3,295 | 3,345 | -25 | -0.7% | 204,100 |
| 2014/07/18 | 3,410 | 3,415 | 3,355 | 3,370 | -105 | -3% | 213,400 |
2651～
2700
件表示中 / 3756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 |
| 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 |
| ＭｏｎｏｔａＲＯ | 256,800円 | +13.9% | +15.3% | 1.21% | 42.13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 |
市場注目の銘柄
チャート関連のコラム
