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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,448 | 2,450 | 2,323 | 2,327 | -134.5 | -5.5% | 2,114,000 |
| 2024/07/23 | 2,509 | 2,519.5 | 2,458.5 | 2,461.5 | -38.5 | -1.5% | 1,109,000 |
| 2024/07/22 | 2,515 | 2,521 | 2,486 | 2,500 | +1 | ±0% | 1,081,400 |
| 2024/07/19 | 2,475.5 | 2,499 | 2,463.5 | 2,499 | +30.5 | +1.2% | 1,361,400 |
| 2024/07/18 | 2,440 | 2,504.5 | 2,431 | 2,468.5 | +46.5 | +1.9% | 2,442,500 |
| 2024/07/17 | 2,399 | 2,431 | 2,380.5 | 2,422 | +29 | +1.2% | 1,480,200 |
| 2024/07/16 | 2,454.5 | 2,457 | 2,389 | 2,393 | -52 | -2.1% | 1,860,800 |
| 2024/07/12 | 2,370 | 2,445 | 2,368.5 | 2,445 | +60.5 | +2.5% | 1,447,000 |
| 2024/07/11 | 2,385.5 | 2,404 | 2,381 | 2,384.5 | +4.5 | +0.2% | 1,134,900 |
| 2024/07/10 | 2,386 | 2,406 | 2,356.5 | 2,380 | -4.5 | -0.2% | 1,344,500 |
| 2024/07/09 | 2,357.5 | 2,392.5 | 2,347 | 2,384.5 | +18 | +0.8% | 1,747,000 |
| 2024/07/08 | 2,347.5 | 2,375.5 | 2,345 | 2,366.5 | +18 | +0.8% | 1,313,600 |
| 2024/07/05 | 2,383 | 2,389 | 2,345.5 | 2,348.5 | -37.5 | -1.6% | 1,282,600 |
| 2024/07/04 | 2,349 | 2,386 | 2,347 | 2,386 | +44 | +1.9% | 1,063,800 |
| 2024/07/03 | 2,338 | 2,362 | 2,333 | 2,342 | -6.5 | -0.3% | 1,345,000 |
| 2024/07/02 | 2,344 | 2,368.5 | 2,326.5 | 2,348.5 | +28.5 | +1.2% | 1,736,800 |
| 2024/07/01 | 2,341.5 | 2,355 | 2,305 | 2,320 | +10 | +0.4% | 1,084,800 |
| 2024/06/28 | 2,341 | 2,346.5 | 2,301.5 | 2,310 | -24.5 | -1% | 1,380,200 |
| 2024/06/27 | 2,316.5 | 2,339 | 2,302 | 2,334.5 | +3 | +0.1% | 1,082,200 |
| 2024/06/26 | 2,316.5 | 2,356.5 | 2,308 | 2,331.5 | +29 | +1.3% | 2,392,200 |
| 2024/06/25 | 2,254 | 2,305 | 2,248.5 | 2,302.5 | +48.5 | +2.2% | 1,544,300 |
| 2024/06/24 | 2,188.5 | 2,271 | 2,180 | 2,254 | +80 | +3.7% | 1,728,600 |
| 2024/06/21 | 2,199 | 2,225 | 2,174 | 2,174 | +5 | +0.2% | 2,177,700 |
| 2024/06/20 | 2,185 | 2,201.5 | 2,151.5 | 2,169 | -16.5 | -0.8% | 1,174,700 |
| 2024/06/19 | 2,185.5 | 2,186.5 | 2,159.5 | 2,185.5 | +1.5 | +0.1% | 1,137,600 |
| 2024/06/18 | 2,180 | 2,206 | 2,173 | 2,184 | +33.5 | +1.6% | 1,417,400 |
| 2024/06/17 | 2,139.5 | 2,157.5 | 2,119 | 2,150.5 | +39.5 | +1.9% | 1,494,400 |
| 2024/06/14 | 2,091.5 | 2,138.5 | 2,091.5 | 2,111 | +14.5 | +0.7% | 1,683,200 |
| 2024/06/13 | 2,120 | 2,138.5 | 2,096 | 2,096.5 | -12 | -0.6% | 1,648,100 |
| 2024/06/12 | 2,146.5 | 2,154 | 2,104.5 | 2,108.5 | -23.5 | -1.1% | 1,868,900 |
| 2024/06/11 | 2,137 | 2,146 | 2,115.5 | 2,132 | -12.5 | -0.6% | 1,315,600 |
| 2024/06/10 | 2,146 | 2,168 | 2,134.5 | 2,144.5 | -0.5 | ±0% | 1,032,100 |
| 2024/06/07 | 2,175 | 2,178.5 | 2,115.5 | 2,145 | -64 | -2.9% | 2,514,000 |
| 2024/06/06 | 2,200.5 | 2,216 | 2,186.5 | 2,209 | +2 | +0.1% | 1,351,100 |
| 2024/06/05 | 2,228.5 | 2,238 | 2,204.5 | 2,207 | -8 | -0.4% | 1,360,500 |
| 2024/06/04 | 2,159.5 | 2,221.5 | 2,157.5 | 2,215 | +5.5 | +0.2% | 1,298,800 |
| 2024/06/03 | 2,220 | 2,229 | 2,196.5 | 2,209.5 | -8.5 | -0.4% | 1,206,100 |
| 2024/05/31 | 2,167.5 | 2,218 | 2,167 | 2,218 | +50.5 | +2.3% | 3,268,300 |
| 2024/05/30 | 2,139 | 2,186 | 2,134.5 | 2,167.5 | +19 | +0.9% | 1,586,800 |
| 2024/05/29 | 2,198 | 2,206 | 2,148.5 | 2,148.5 | -65.5 | -3% | 1,545,900 |
| 2024/05/28 | 2,227 | 2,246.5 | 2,211.5 | 2,214 | -33 | -1.5% | 1,075,200 |
| 2024/05/27 | 2,295 | 2,299 | 2,229 | 2,247 | -42 | -1.8% | 1,109,200 |
| 2024/05/24 | 2,287 | 2,311.5 | 2,278 | 2,289 | -5 | -0.2% | 1,197,000 |
| 2024/05/23 | 2,309.5 | 2,315.5 | 2,270 | 2,294 | -15.5 | -0.7% | 1,456,300 |
| 2024/05/22 | 2,307 | 2,328.5 | 2,303 | 2,309.5 | -23.5 | -1% | 1,659,400 |
| 2024/05/21 | 2,347 | 2,366.5 | 2,330.5 | 2,333 | -10.5 | -0.4% | 1,414,500 |
| 2024/05/20 | 2,355.5 | 2,364.5 | 2,325.5 | 2,343.5 | -3.5 | -0.1% | 1,875,700 |
| 2024/05/17 | 2,287 | 2,354 | 2,259 | 2,347 | +71.5 | +3.1% | 2,307,000 |
| 2024/05/16 | 2,222 | 2,275.5 | 2,211.5 | 2,275.5 | +89 | +4.1% | 2,484,200 |
| 2024/05/15 | 2,227.5 | 2,230 | 2,185 | 2,186.5 | -42.5 | -1.9% | 1,196,900 |
251～
300
件表示中 / 3754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 | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75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 |
| Ｆ＆ＬＣ | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 220,900円 | +0.3% | -16.0% | 2.72% | 13.29倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
