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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 1,610 | 1,618 | 1,603 | 1,617 | +8 | +0.5% | 63,700 |
| 2012/02/06 | 1,613 | 1,619 | 1,603 | 1,609 | -2 | -0.1% | 83,600 |
| 2012/02/03 | 1,600 | 1,616 | 1,596 | 1,611 | +12 | +0.8% | 100,600 |
| 2012/02/02 | 1,595 | 1,626 | 1,586 | 1,599 | +11 | +0.7% | 97,800 |
| 2012/02/01 | 1,562 | 1,590 | 1,562 | 1,588 | +26 | +1.7% | 82,000 |
| 2012/01/31 | 1,575 | 1,582 | 1,558 | 1,562 | -12 | -0.8% | 62,500 |
| 2012/01/30 | 1,585 | 1,589 | 1,568 | 1,574 | -6 | -0.4% | 52,100 |
| 2012/01/27 | 1,581 | 1,593 | 1,571 | 1,580 | +1 | +0.1% | 73,200 |
| 2012/01/26 | 1,570 | 1,580 | 1,565 | 1,579 | +11 | +0.7% | 117,100 |
| 2012/01/25 | 1,558 | 1,575 | 1,555 | 1,568 | +16 | +1% | 148,400 |
| 2012/01/24 | 1,538 | 1,555 | 1,533 | 1,552 | +20 | +1.3% | 91,200 |
| 2012/01/23 | 1,504 | 1,535 | 1,504 | 1,532 | +31 | +2.1% | 114,000 |
| 2012/01/20 | 1,509 | 1,516 | 1,495 | 1,501 | ±0 | ±0% | 86,000 |
| 2012/01/19 | 1,506 | 1,514 | 1,500 | 1,501 | -3 | -0.2% | 91,200 |
| 2012/01/18 | 1,519 | 1,519 | 1,504 | 1,504 | -15 | -1% | 64,400 |
| 2012/01/17 | 1,517 | 1,523 | 1,504 | 1,519 | +4 | +0.3% | 50,600 |
| 2012/01/16 | 1,524 | 1,524 | 1,509 | 1,515 | -5 | -0.3% | 54,100 |
| 2012/01/13 | 1,530 | 1,537 | 1,516 | 1,520 | -8 | -0.5% | 51,900 |
| 2012/01/12 | 1,542 | 1,546 | 1,524 | 1,528 | -17 | -1.1% | 92,500 |
| 2012/01/11 | 1,542 | 1,550 | 1,539 | 1,545 | +5 | +0.3% | 49,700 |
| 2012/01/10 | 1,548 | 1,550 | 1,537 | 1,540 | -1 | -0.1% | 64,500 |
| 2012/01/06 | 1,551 | 1,554 | 1,530 | 1,541 | -5 | -0.3% | 49,600 |
| 2012/01/05 | 1,554 | 1,557 | 1,545 | 1,546 | -12 | -0.8% | 40,600 |
| 2012/01/04 | 1,575 | 1,575 | 1,551 | 1,558 | ±0 | ±0% | 82,000 |
| 2011/12/30 | 1,544 | 1,566 | 1,544 | 1,558 | +15 | +1% | 41,900 |
| 2011/12/29 | 1,538 | 1,546 | 1,530 | 1,543 | -10 | -0.6% | 43,500 |
| 2011/12/28 | 1,540 | 1,553 | 1,539 | 1,553 | -1 | -0.1% | 46,900 |
| 2011/12/27 | 1,547 | 1,556 | 1,534 | 1,554 | ±0 | ±0% | 68,000 |
| 2011/12/26 | 1,593 | 1,593 | 1,552 | 1,554 | -6 | -0.4% | 76,600 |
| 2011/12/22 | 1,555 | 1,563 | 1,550 | 1,560 | ±0 | ±0% | 55,800 |
| 2011/12/21 | 1,564 | 1,565 | 1,535 | 1,560 | -6 | -0.4% | 136,900 |
| 2011/12/20 | 1,541 | 1,572 | 1,540 | 1,566 | +30 | +2% | 75,500 |
| 2011/12/19 | 1,540 | 1,548 | 1,523 | 1,536 | -13 | -0.8% | 78,000 |
| 2011/12/16 | 1,565 | 1,582 | 1,545 | 1,549 | -19 | -1.2% | 96,200 |
| 2011/12/15 | 1,571 | 1,587 | 1,566 | 1,568 | -15 | -0.9% | 67,200 |
| 2011/12/14 | 1,576 | 1,589 | 1,565 | 1,583 | -2 | -0.1% | 74,600 |
| 2011/12/13 | 1,593 | 1,596 | 1,571 | 1,585 | ±0 | ±0% | 130,700 |
| 2011/12/12 | 1,589 | 1,593 | 1,575 | 1,585 | +10 | +0.6% | 99,900 |
| 2011/12/09 | 1,574 | 1,592 | 1,567 | 1,575 | -17 | -1.1% | 113,800 |
| 2011/12/08 | 1,563 | 1,616 | 1,563 | 1,592 | +17 | +1.1% | 233,300 |
| 2011/12/07 | 1,543 | 1,577 | 1,539 | 1,575 | +16 | +1% | 123,900 |
| 2011/12/06 | 1,543 | 1,566 | 1,536 | 1,559 | +16 | +1% | 159,700 |
| 2011/12/05 | 1,517 | 1,552 | 1,513 | 1,543 | +53 | +3.6% | 234,300 |
| 2011/12/02 | 1,484 | 1,494 | 1,478 | 1,490 | +12 | +0.8% | 76,100 |
| 2011/12/01 | 1,511 | 1,515 | 1,473 | 1,478 | -24 | -1.6% | 132,000 |
| 2011/11/30 | 1,488 | 1,505 | 1,484 | 1,502 | +2 | +0.1% | 136,300 |
| 2011/11/29 | 1,508 | 1,510 | 1,490 | 1,500 | +1 | +0.1% | 126,400 |
| 2011/11/28 | 1,522 | 1,528 | 1,498 | 1,499 | -22 | -1.4% | 111,700 |
| 2011/11/25 | 1,516 | 1,544 | 1,516 | 1,521 | +5 | +0.3% | 111,300 |
| 2011/11/24 | 1,540 | 1,540 | 1,510 | 1,516 | -25 | -1.6% | 81,600 |
3301～
3350
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
