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 |
|---|---|---|---|---|---|---|---|
| 2012/06/21 | 1,777 | 1,791 | 1,763 | 1,778 | +13 | +0.7% | 104,400 |
| 2012/06/20 | 1,745 | 1,770 | 1,736 | 1,765 | +40 | +2.3% | 133,700 |
| 2012/06/19 | 1,722 | 1,743 | 1,721 | 1,725 | +5 | +0.3% | 108,500 |
| 2012/06/18 | 1,706 | 1,730 | 1,705 | 1,720 | +25 | +1.5% | 98,500 |
| 2012/06/15 | 1,709 | 1,725 | 1,694 | 1,695 | -8 | -0.5% | 89,200 |
| 2012/06/14 | 1,707 | 1,713 | 1,696 | 1,703 | -18 | -1% | 89,800 |
| 2012/06/13 | 1,719 | 1,727 | 1,706 | 1,721 | +2 | +0.1% | 77,600 |
| 2012/06/12 | 1,734 | 1,740 | 1,701 | 1,719 | -15 | -0.9% | 102,800 |
| 2012/06/11 | 1,756 | 1,764 | 1,732 | 1,734 | -4 | -0.2% | 88,400 |
| 2012/06/08 | 1,765 | 1,765 | 1,729 | 1,738 | -24 | -1.4% | 157,700 |
| 2012/06/07 | 1,756 | 1,766 | 1,747 | 1,762 | +15 | +0.9% | 131,600 |
| 2012/06/06 | 1,739 | 1,750 | 1,730 | 1,747 | +25 | +1.5% | 125,100 |
| 2012/06/05 | 1,722 | 1,727 | 1,709 | 1,722 | +10 | +0.6% | 105,100 |
| 2012/06/04 | 1,677 | 1,716 | 1,655 | 1,712 | -4 | -0.2% | 137,200 |
| 2012/06/01 | 1,710 | 1,721 | 1,706 | 1,716 | -9 | -0.5% | 72,100 |
| 2012/05/31 | 1,706 | 1,730 | 1,706 | 1,725 | +2 | +0.1% | 75,300 |
| 2012/05/30 | 1,723 | 1,727 | 1,702 | 1,723 | ±0 | ±0% | 59,600 |
| 2012/05/29 | 1,723 | 1,732 | 1,706 | 1,723 | -3 | -0.2% | 81,700 |
| 2012/05/28 | 1,729 | 1,747 | 1,712 | 1,726 | +7 | +0.4% | 135,300 |
| 2012/05/25 | 1,718 | 1,727 | 1,695 | 1,719 | +8 | +0.5% | 116,000 |
| 2012/05/24 | 1,724 | 1,734 | 1,700 | 1,711 | -19 | -1.1% | 106,700 |
| 2012/05/23 | 1,750 | 1,750 | 1,717 | 1,730 | -9 | -0.5% | 138,100 |
| 2012/05/22 | 1,727 | 1,744 | 1,727 | 1,739 | +18 | +1% | 115,800 |
| 2012/05/21 | 1,705 | 1,738 | 1,705 | 1,721 | +6 | +0.3% | 83,300 |
| 2012/05/18 | 1,737 | 1,745 | 1,706 | 1,715 | -21 | -1.2% | 114,300 |
| 2012/05/17 | 1,716 | 1,746 | 1,716 | 1,736 | +20 | +1.2% | 127,000 |
| 2012/05/16 | 1,732 | 1,732 | 1,709 | 1,716 | -18 | -1% | 92,700 |
| 2012/05/15 | 1,745 | 1,746 | 1,718 | 1,734 | -10 | -0.6% | 99,700 |
| 2012/05/14 | 1,705 | 1,766 | 1,705 | 1,744 | +45 | +2.6% | 192,000 |
| 2012/05/11 | 1,731 | 1,739 | 1,698 | 1,699 | -24 | -1.4% | 79,300 |
| 2012/05/10 | 1,750 | 1,750 | 1,718 | 1,723 | -30 | -1.7% | 123,000 |
| 2012/05/09 | 1,780 | 1,780 | 1,750 | 1,753 | -33 | -1.8% | 121,700 |
| 2012/05/08 | 1,760 | 1,795 | 1,760 | 1,786 | +32 | +1.8% | 126,900 |
| 2012/05/07 | 1,754 | 1,763 | 1,742 | 1,754 | -28 | -1.6% | 95,500 |
| 2012/05/02 | 1,783 | 1,787 | 1,772 | 1,782 | +11 | +0.6% | 91,200 |
| 2012/05/01 | 1,781 | 1,793 | 1,766 | 1,771 | -4 | -0.2% | 122,500 |
| 2012/04/27 | 1,799 | 1,808 | 1,775 | 1,775 | -15 | -0.8% | 148,900 |
| 2012/04/26 | 1,784 | 1,810 | 1,784 | 1,790 | +21 | +1.2% | 173,400 |
| 2012/04/25 | 1,760 | 1,775 | 1,753 | 1,769 | +11 | +0.6% | 71,200 |
| 2012/04/24 | 1,754 | 1,761 | 1,748 | 1,758 | -10 | -0.6% | 71,200 |
| 2012/04/23 | 1,776 | 1,792 | 1,763 | 1,768 | -13 | -0.7% | 90,200 |
| 2012/04/20 | 1,755 | 1,784 | 1,746 | 1,781 | +24 | +1.4% | 71,900 |
| 2012/04/19 | 1,767 | 1,767 | 1,750 | 1,757 | -18 | -1% | 83,800 |
| 2012/04/18 | 1,764 | 1,776 | 1,754 | 1,775 | +25 | +1.4% | 90,900 |
| 2012/04/17 | 1,743 | 1,767 | 1,726 | 1,750 | +6 | +0.3% | 97,400 |
| 2012/04/16 | 1,731 | 1,747 | 1,723 | 1,744 | -3 | -0.2% | 51,600 |
| 2012/04/13 | 1,738 | 1,753 | 1,725 | 1,747 | +20 | +1.2% | 71,500 |
| 2012/04/12 | 1,732 | 1,745 | 1,726 | 1,727 | -5 | -0.3% | 57,000 |
| 2012/04/11 | 1,730 | 1,740 | 1,713 | 1,732 | -13 | -0.7% | 71,100 |
| 2012/04/10 | 1,748 | 1,757 | 1,731 | 1,745 | +3 | +0.2% | 95,400 |
3201～
3250
件表示中 / 3747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 | 317,800円 | +3.6% | +3.7% | 1.45% | 22.39倍 | 2.43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 | 157,900円 | +5.2% | +7.6% | 2.47% | 28.86倍 | 14.18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 |
| ＭｏｎｏｔａＲＯ | 277,100円 | +13.9% | +15.3% | 1.12% | 45.47倍 | 13.28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 |
| ゼンショーＨＤ | 802,900円 | +7.6% | +7.7% | 0.87% | 30.77倍 | 6.02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 |
| ミツコシイセタン | 225,400円 | +0.3% | -16.0% | 2.66% | 13.56倍 | 1.36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
