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 |
|---|---|---|---|---|---|---|---|
| 2014/07/17 | 3,495 | 3,495 | 3,455 | 3,475 | +10 | +0.3% | 69,400 |
| 2014/07/16 | 3,495 | 3,520 | 3,465 | 3,465 | -40 | -1.1% | 142,100 |
| 2014/07/15 | 3,500 | 3,520 | 3,490 | 3,505 | +20 | +0.6% | 78,100 |
| 2014/07/14 | 3,475 | 3,495 | 3,455 | 3,485 | +25 | +0.7% | 71,200 |
| 2014/07/11 | 3,435 | 3,460 | 3,415 | 3,460 | +10 | +0.3% | 96,600 |
| 2014/07/10 | 3,545 | 3,550 | 3,440 | 3,450 | -100 | -2.8% | 196,700 |
| 2014/07/09 | 3,535 | 3,550 | 3,520 | 3,550 | ±0 | ±0% | 59,900 |
| 2014/07/08 | 3,530 | 3,560 | 3,500 | 3,550 | +20 | +0.6% | 102,700 |
| 2014/07/07 | 3,520 | 3,550 | 3,515 | 3,530 | +30 | +0.9% | 94,500 |
| 2014/07/04 | 3,505 | 3,520 | 3,480 | 3,500 | +10 | +0.3% | 94,100 |
| 2014/07/03 | 3,560 | 3,565 | 3,480 | 3,490 | -55 | -1.6% | 128,700 |
| 2014/07/02 | 3,540 | 3,565 | 3,505 | 3,545 | ±0 | ±0% | 121,400 |
| 2014/07/01 | 3,520 | 3,545 | 3,515 | 3,545 | +40 | +1.1% | 107,900 |
| 2014/06/30 | 3,455 | 3,505 | 3,440 | 3,505 | +45 | +1.3% | 167,600 |
| 2014/06/27 | 3,485 | 3,510 | 3,420 | 3,460 | -30 | -0.9% | 195,500 |
| 2014/06/26 | 3,545 | 3,555 | 3,485 | 3,490 | -55 | -1.6% | 169,900 |
| 2014/06/25 | 3,620 | 3,630 | 3,540 | 3,545 | -60 | -1.7% | 137,700 |
| 2014/06/24 | 3,565 | 3,630 | 3,560 | 3,605 | +60 | +1.7% | 118,300 |
| 2014/06/23 | 3,555 | 3,570 | 3,520 | 3,545 | +5 | +0.1% | 108,500 |
| 2014/06/20 | 3,570 | 3,580 | 3,530 | 3,540 | -30 | -0.8% | 119,100 |
| 2014/06/19 | 3,570 | 3,585 | 3,530 | 3,570 | ±0 | ±0% | 213,000 |
| 2014/06/18 | 3,575 | 3,590 | 3,555 | 3,570 | +20 | +0.6% | 224,600 |
| 2014/06/17 | 3,590 | 3,590 | 3,530 | 3,550 | -55 | -1.5% | 182,400 |
| 2014/06/16 | 3,660 | 3,680 | 3,585 | 3,605 | -95 | -2.6% | 202,100 |
| 2014/06/13 | 3,665 | 3,705 | 3,655 | 3,700 | +5 | +0.1% | 174,200 |
| 2014/06/12 | 3,690 | 3,730 | 3,670 | 3,695 | +5 | +0.1% | 244,400 |
| 2014/06/11 | 3,680 | 3,715 | 3,675 | 3,690 | +5 | +0.1% | 202,000 |
| 2014/06/10 | 3,695 | 3,715 | 3,670 | 3,685 | ±0 | ±0% | 163,400 |
| 2014/06/09 | 3,725 | 3,745 | 3,685 | 3,685 | -25 | -0.7% | 154,100 |
| 2014/06/06 | 3,680 | 3,765 | 3,660 | 3,710 | +40 | +1.1% | 313,600 |
| 2014/06/05 | 3,590 | 3,680 | 3,585 | 3,670 | +115 | +3.2% | 195,500 |
| 2014/06/04 | 3,535 | 3,565 | 3,515 | 3,555 | +25 | +0.7% | 124,900 |
| 2014/06/03 | 3,500 | 3,550 | 3,500 | 3,530 | +30 | +0.9% | 226,400 |
| 2014/06/02 | 3,500 | 3,530 | 3,485 | 3,500 | +20 | +0.6% | 250,200 |
| 2014/05/30 | 3,530 | 3,540 | 3,455 | 3,480 | -55 | -1.6% | 463,800 |
| 2014/05/29 | 3,560 | 3,560 | 3,515 | 3,535 | -35 | -1% | 180,400 |
| 2014/05/28 | 3,565 | 3,585 | 3,560 | 3,570 | +25 | +0.7% | 156,300 |
| 2014/05/27 | 3,505 | 3,565 | 3,500 | 3,545 | +35 | +1% | 155,600 |
| 2014/05/26 | 3,470 | 3,510 | 3,460 | 3,510 | +70 | +2% | 150,100 |
| 2014/05/23 | 3,430 | 3,450 | 3,385 | 3,440 | +35 | +1% | 258,000 |
| 2014/05/22 | 3,375 | 3,425 | 3,345 | 3,405 | +55 | +1.6% | 206,000 |
| 2014/05/21 | 3,330 | 3,360 | 3,310 | 3,350 | -20 | -0.6% | 144,000 |
| 2014/05/20 | 3,395 | 3,395 | 3,355 | 3,370 | -30 | -0.9% | 130,100 |
| 2014/05/19 | 3,350 | 3,460 | 3,350 | 3,400 | +95 | +2.9% | 312,400 |
| 2014/05/16 | 3,295 | 3,355 | 3,280 | 3,305 | +175 | +5.6% | 330,900 |
| 2014/05/15 | 3,155 | 3,170 | 3,125 | 3,130 | -35 | -1.1% | 176,200 |
| 2014/05/14 | 3,150 | 3,185 | 3,135 | 3,165 | +25 | +0.8% | 103,100 |
| 2014/05/13 | 3,155 | 3,170 | 3,135 | 3,140 | ±0 | ±0% | 91,800 |
| 2014/05/12 | 3,150 | 3,175 | 3,140 | 3,140 | +10 | +0.3% | 97,600 |
| 2014/05/09 | 3,100 | 3,160 | 3,100 | 3,130 | +10 | +0.3% | 129,700 |
2701～
2750
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
