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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,860 | 1,868 | 1,843 | 1,863 | +1 | +0.1% | 125,100 |
| 2012/09/10 | 1,856 | 1,864 | 1,848 | 1,862 | +14 | +0.8% | 125,400 |
| 2012/09/07 | 1,870 | 1,870 | 1,841 | 1,848 | -5 | -0.3% | 104,400 |
| 2012/09/06 | 1,852 | 1,857 | 1,842 | 1,853 | -1 | -0.1% | 120,000 |
| 2012/09/05 | 1,877 | 1,878 | 1,850 | 1,854 | -10 | -0.5% | 174,100 |
| 2012/09/04 | 1,885 | 1,885 | 1,856 | 1,864 | -21 | -1.1% | 137,300 |
| 2012/09/03 | 1,878 | 1,893 | 1,877 | 1,885 | +8 | +0.4% | 82,400 |
| 2012/08/31 | 1,888 | 1,888 | 1,877 | 1,877 | -18 | -0.9% | 167,900 |
| 2012/08/30 | 1,888 | 1,895 | 1,875 | 1,895 | +12 | +0.6% | 189,300 |
| 2012/08/29 | 1,866 | 1,887 | 1,864 | 1,883 | +24 | +1.3% | 211,400 |
| 2012/08/28 | 1,874 | 1,878 | 1,857 | 1,859 | -6 | -0.3% | 170,200 |
| 2012/08/27 | 1,870 | 1,881 | 1,858 | 1,865 | +10 | +0.5% | 101,200 |
| 2012/08/24 | 1,851 | 1,867 | 1,837 | 1,855 | -3 | -0.2% | 196,900 |
| 2012/08/23 | 1,857 | 1,863 | 1,852 | 1,858 | ±0 | ±0% | 84,200 |
| 2012/08/22 | 1,876 | 1,877 | 1,854 | 1,858 | -18 | -1% | 132,900 |
| 2012/08/21 | 1,872 | 1,893 | 1,867 | 1,876 | +9 | +0.5% | 108,400 |
| 2012/08/20 | 1,855 | 1,876 | 1,855 | 1,867 | -1 | -0.1% | 93,600 |
| 2012/08/17 | 1,884 | 1,884 | 1,854 | 1,868 | -18 | -1% | 118,000 |
| 2012/08/16 | 1,878 | 1,888 | 1,858 | 1,886 | +16 | +0.9% | 193,200 |
| 2012/08/15 | 1,895 | 1,902 | 1,867 | 1,870 | -25 | -1.3% | 181,100 |
| 2012/08/14 | 1,838 | 1,895 | 1,838 | 1,895 | +65 | +3.6% | 317,200 |
| 2012/08/13 | 1,800 | 1,831 | 1,774 | 1,830 | +20 | +1.1% | 155,000 |
| 2012/08/10 | 1,801 | 1,812 | 1,789 | 1,810 | +10 | +0.6% | 158,700 |
| 2012/08/09 | 1,777 | 1,800 | 1,775 | 1,800 | +23 | +1.3% | 124,000 |
| 2012/08/08 | 1,754 | 1,784 | 1,754 | 1,777 | +17 | +1% | 142,300 |
| 2012/08/07 | 1,750 | 1,763 | 1,745 | 1,760 | +10 | +0.6% | 83,900 |
| 2012/08/06 | 1,746 | 1,759 | 1,734 | 1,750 | +12 | +0.7% | 74,100 |
| 2012/08/03 | 1,755 | 1,759 | 1,738 | 1,738 | -27 | -1.5% | 97,000 |
| 2012/08/02 | 1,781 | 1,783 | 1,764 | 1,765 | -11 | -0.6% | 80,700 |
| 2012/08/01 | 1,771 | 1,787 | 1,765 | 1,776 | +6 | +0.3% | 102,600 |
| 2012/07/31 | 1,790 | 1,801 | 1,769 | 1,770 | -20 | -1.1% | 127,600 |
| 2012/07/30 | 1,770 | 1,790 | 1,761 | 1,790 | +32 | +1.8% | 113,000 |
| 2012/07/27 | 1,761 | 1,765 | 1,744 | 1,758 | +17 | +1% | 100,500 |
| 2012/07/26 | 1,723 | 1,741 | 1,711 | 1,741 | +19 | +1.1% | 72,000 |
| 2012/07/25 | 1,736 | 1,748 | 1,715 | 1,722 | +1 | +0.1% | 118,200 |
| 2012/07/24 | 1,713 | 1,729 | 1,712 | 1,721 | +8 | +0.5% | 64,200 |
| 2012/07/23 | 1,735 | 1,735 | 1,713 | 1,713 | -27 | -1.6% | 73,500 |
| 2012/07/20 | 1,760 | 1,763 | 1,738 | 1,740 | -27 | -1.5% | 67,300 |
| 2012/07/19 | 1,768 | 1,780 | 1,760 | 1,767 | +9 | +0.5% | 72,900 |
| 2012/07/18 | 1,790 | 1,799 | 1,751 | 1,758 | -26 | -1.5% | 117,100 |
| 2012/07/17 | 1,780 | 1,795 | 1,771 | 1,784 | +7 | +0.4% | 93,600 |
| 2012/07/13 | 1,779 | 1,792 | 1,770 | 1,777 | -3 | -0.2% | 76,100 |
| 2012/07/12 | 1,784 | 1,793 | 1,764 | 1,780 | -7 | -0.4% | 83,000 |
| 2012/07/11 | 1,791 | 1,798 | 1,776 | 1,787 | -4 | -0.2% | 48,800 |
| 2012/07/10 | 1,818 | 1,819 | 1,780 | 1,791 | ±0 | ±0% | 107,600 |
| 2012/07/09 | 1,790 | 1,798 | 1,776 | 1,791 | +2 | +0.1% | 85,000 |
| 2012/07/06 | 1,773 | 1,808 | 1,769 | 1,789 | +28 | +1.6% | 209,700 |
| 2012/07/05 | 1,773 | 1,779 | 1,756 | 1,761 | -11 | -0.6% | 68,600 |
| 2012/07/04 | 1,775 | 1,784 | 1,762 | 1,772 | ±0 | ±0% | 73,700 |
| 2012/07/03 | 1,763 | 1,775 | 1,757 | 1,772 | +21 | +1.2% | 70,500 |
3151～
3200
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
