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 |
|---|---|---|---|---|---|---|---|
| 2014/02/21 | 3,290 | 3,330 | 3,270 | 3,285 | +30 | +0.9% | 268,700 |
| 2014/02/20 | 3,290 | 3,305 | 3,230 | 3,255 | -55 | -1.7% | 290,600 |
| 2014/02/19 | 3,340 | 3,340 | 3,260 | 3,310 | -30 | -0.9% | 359,400 |
| 2014/02/18 | 3,330 | 3,340 | 3,265 | 3,340 | +10 | +0.3% | 374,200 |
| 2014/02/17 | 3,315 | 3,345 | 3,275 | 3,330 | -265 | -7.4% | 570,100 |
| 2014/02/14 | 3,590 | 3,620 | 3,530 | 3,595 | -55 | -1.5% | 263,800 |
| 2014/02/13 | 3,660 | 3,660 | 3,620 | 3,650 | ±0 | ±0% | 156,900 |
| 2014/02/12 | 3,715 | 3,715 | 3,625 | 3,650 | -15 | -0.4% | 131,100 |
| 2014/02/10 | 3,725 | 3,725 | 3,620 | 3,665 | +80 | +2.2% | 235,900 |
| 2014/02/07 | 3,585 | 3,605 | 3,525 | 3,585 | +80 | +2.3% | 190,900 |
| 2014/02/06 | 3,545 | 3,565 | 3,495 | 3,505 | -15 | -0.4% | 163,900 |
| 2014/02/05 | 3,470 | 3,540 | 3,460 | 3,520 | +20 | +0.6% | 186,500 |
| 2014/02/04 | 3,540 | 3,550 | 3,465 | 3,500 | -85 | -2.4% | 230,200 |
| 2014/02/03 | 3,665 | 3,685 | 3,575 | 3,585 | -80 | -2.2% | 162,100 |
| 2014/01/31 | 3,695 | 3,715 | 3,605 | 3,665 | -30 | -0.8% | 254,500 |
| 2014/01/30 | 3,670 | 3,770 | 3,625 | 3,695 | -45 | -1.2% | 200,800 |
| 2014/01/29 | 3,665 | 3,740 | 3,650 | 3,740 | +90 | +2.5% | 105,500 |
| 2014/01/28 | 3,630 | 3,690 | 3,625 | 3,650 | +5 | +0.1% | 201,700 |
| 2014/01/27 | 3,620 | 3,670 | 3,610 | 3,645 | -75 | -2% | 191,300 |
| 2014/01/24 | 3,710 | 3,745 | 3,695 | 3,720 | -45 | -1.2% | 153,200 |
| 2014/01/23 | 3,770 | 3,790 | 3,725 | 3,765 | +10 | +0.3% | 247,300 |
| 2014/01/22 | 3,770 | 3,775 | 3,695 | 3,755 | -25 | -0.7% | 139,900 |
| 2014/01/21 | 3,800 | 3,810 | 3,770 | 3,780 | -40 | -1% | 71,000 |
| 2014/01/20 | 3,790 | 3,825 | 3,745 | 3,820 | +50 | +1.3% | 137,300 |
| 2014/01/17 | 3,775 | 3,815 | 3,750 | 3,770 | +70 | +1.9% | 339,200 |
| 2014/01/16 | 3,750 | 3,755 | 3,685 | 3,700 | -25 | -0.7% | 251,000 |
| 2014/01/15 | 3,745 | 3,775 | 3,695 | 3,725 | +15 | +0.4% | 297,800 |
| 2014/01/14 | 3,690 | 3,730 | 3,650 | 3,710 | +5 | +0.1% | 275,800 |
| 2014/01/10 | 3,690 | 3,705 | 3,640 | 3,705 | -5 | -0.1% | 249,200 |
| 2014/01/09 | 3,705 | 3,715 | 3,660 | 3,710 | ±0 | ±0% | 177,300 |
| 2014/01/08 | 3,675 | 3,735 | 3,635 | 3,710 | +85 | +2.3% | 247,000 |
| 2014/01/07 | 3,610 | 3,660 | 3,600 | 3,625 | -5 | -0.1% | 254,500 |
| 2014/01/06 | 3,650 | 3,715 | 3,605 | 3,630 | -45 | -1.2% | 358,000 |
| 2013/12/30 | 3,650 | 3,680 | 3,600 | 3,675 | +235 | +6.8% | 414,600 |
| 2013/12/27 | 3,355 | 3,440 | 3,345 | 3,440 | +95 | +2.8% | 163,600 |
| 2013/12/26 | 3,260 | 3,350 | 3,235 | 3,345 | +115 | +3.6% | 237,500 |
| 2013/12/25 | 3,245 | 3,245 | 3,200 | 3,230 | +5 | +0.2% | 137,700 |
| 2013/12/24 | 3,275 | 3,280 | 3,215 | 3,225 | -40 | -1.2% | 98,400 |
| 2013/12/20 | 3,260 | 3,280 | 3,245 | 3,265 | ±0 | ±0% | 114,000 |
| 2013/12/19 | 3,280 | 3,285 | 3,260 | 3,265 | -15 | -0.5% | 178,600 |
| 2013/12/18 | 3,245 | 3,285 | 3,245 | 3,280 | +35 | +1.1% | 170,100 |
| 2013/12/17 | 3,240 | 3,285 | 3,225 | 3,245 | +25 | +0.8% | 141,000 |
| 2013/12/16 | 3,240 | 3,250 | 3,210 | 3,220 | -10 | -0.3% | 168,200 |
| 2013/12/13 | 3,230 | 3,245 | 3,190 | 3,230 | +15 | +0.5% | 225,300 |
| 2013/12/12 | 3,200 | 3,225 | 3,185 | 3,215 | -5 | -0.2% | 182,700 |
| 2013/12/11 | 3,220 | 3,240 | 3,195 | 3,220 | -20 | -0.6% | 226,700 |
| 2013/12/10 | 3,170 | 3,250 | 3,160 | 3,240 | +85 | +2.7% | 345,400 |
| 2013/12/09 | 3,170 | 3,170 | 3,125 | 3,155 | +10 | +0.3% | 267,600 |
| 2013/12/06 | 3,145 | 3,155 | 3,125 | 3,145 | -5 | -0.2% | 225,400 |
| 2013/12/05 | 3,135 | 3,170 | 3,120 | 3,150 | +30 | +1% | 425,400 |
2801～
2850
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
