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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,299.5 | 2,299.5 | 2,224 | 2,229 | -36.5 | -1.6% | 1,386,800 |
| 2024/05/13 | 2,247 | 2,272 | 2,206.5 | 2,265.5 | -31.5 | -1.4% | 4,103,400 |
| 2024/05/10 | 2,308 | 2,321.5 | 2,274.5 | 2,297 | +34.5 | +1.5% | 2,208,000 |
| 2024/05/09 | 2,283 | 2,283 | 2,246.5 | 2,262.5 | +24.5 | +1.1% | 1,264,500 |
| 2024/05/08 | 2,267 | 2,290 | 2,238 | 2,238 | -29.5 | -1.3% | 1,413,900 |
| 2024/05/07 | 2,239 | 2,277 | 2,236.5 | 2,267.5 | +43 | +1.9% | 1,320,200 |
| 2024/05/02 | 2,230.5 | 2,244.5 | 2,218 | 2,224.5 | -33.5 | -1.5% | 1,150,500 |
| 2024/05/01 | 2,230 | 2,274.5 | 2,222 | 2,258 | +11 | +0.5% | 938,300 |
| 2024/04/30 | 2,237 | 2,250 | 2,198.5 | 2,247 | +35 | +1.6% | 1,727,300 |
| 2024/04/26 | 2,200 | 2,217 | 2,175 | 2,212 | -15 | -0.7% | 2,014,400 |
| 2024/04/25 | 2,228.5 | 2,258.5 | 2,223.5 | 2,227 | -9 | -0.4% | 1,466,700 |
| 2024/04/24 | 2,237.5 | 2,242.5 | 2,213.5 | 2,236 | -1.5 | -0.1% | 1,579,600 |
| 2024/04/23 | 2,260 | 2,276 | 2,227.5 | 2,237.5 | -35.5 | -1.6% | 1,544,400 |
| 2024/04/22 | 2,248.5 | 2,290 | 2,241.5 | 2,273 | +44.5 | +2% | 1,409,500 |
| 2024/04/19 | 2,262 | 2,279 | 2,213 | 2,228.5 | -51 | -2.2% | 1,873,400 |
| 2024/04/18 | 2,297 | 2,324 | 2,274 | 2,279.5 | -30.5 | -1.3% | 1,660,500 |
| 2024/04/17 | 2,400 | 2,400.5 | 2,307.5 | 2,310 | -74 | -3.1% | 1,657,200 |
| 2024/04/16 | 2,449 | 2,463.5 | 2,375.5 | 2,384 | -141.5 | -5.6% | 2,241,700 |
| 2024/04/15 | 2,504 | 2,525.5 | 2,482 | 2,525.5 | +21.5 | +0.9% | 1,158,200 |
| 2024/04/12 | 2,497.5 | 2,524 | 2,486.5 | 2,504 | +38.5 | +1.6% | 1,535,200 |
| 2024/04/11 | 2,433 | 2,475 | 2,418.5 | 2,465.5 | +5 | +0.2% | 982,600 |
| 2024/04/10 | 2,478 | 2,491.5 | 2,457.5 | 2,460.5 | -2 | -0.1% | 1,129,500 |
| 2024/04/09 | 2,428.5 | 2,464 | 2,424 | 2,462.5 | +41.5 | +1.7% | 1,336,500 |
| 2024/04/08 | 2,418 | 2,429 | 2,405.5 | 2,421 | +31 | +1.3% | 977,500 |
| 2024/04/05 | 2,383 | 2,395 | 2,358.5 | 2,390 | -8 | -0.3% | 992,800 |
| 2024/04/04 | 2,372.5 | 2,412.5 | 2,358.5 | 2,398 | +10.5 | +0.4% | 1,434,000 |
| 2024/04/03 | 2,356 | 2,398 | 2,334.5 | 2,387.5 | +6.5 | +0.3% | 1,137,300 |
| 2024/04/02 | 2,399 | 2,411.5 | 2,370 | 2,381 | -18.5 | -0.8% | 1,131,600 |
| 2024/04/01 | 2,448 | 2,449 | 2,393 | 2,399.5 | -40 | -1.6% | 1,407,400 |
| 2024/03/29 | 2,434.5 | 2,459 | 2,422 | 2,439.5 | +15 | +0.6% | 891,900 |
| 2024/03/28 | 2,479 | 2,487 | 2,410 | 2,424.5 | -38 | -1.5% | 2,030,300 |
| 2024/03/27 | 2,425 | 2,472 | 2,420 | 2,462.5 | +58.5 | +2.4% | 2,205,300 |
| 2024/03/26 | 2,411.5 | 2,424 | 2,390 | 2,404 | -9.5 | -0.4% | 1,626,400 |
| 2024/03/25 | 2,456.5 | 2,458 | 2,405.5 | 2,413.5 | -44 | -1.8% | 1,714,400 |
| 2024/03/22 | 2,468 | 2,469.5 | 2,428.5 | 2,457.5 | -8 | -0.3% | 2,265,800 |
| 2024/03/21 | 2,447 | 2,467 | 2,417.5 | 2,465.5 | +55 | +2.3% | 3,359,800 |
| 2024/03/19 | 2,405 | 2,413.5 | 2,377.5 | 2,410.5 | +10 | +0.4% | 2,515,000 |
| 2024/03/18 | 2,386.5 | 2,408.5 | 2,374 | 2,400.5 | +29.5 | +1.2% | 1,684,600 |
| 2024/03/15 | 2,374 | 2,393 | 2,367 | 2,371 | -3 | -0.1% | 1,655,600 |
| 2024/03/14 | 2,350.5 | 2,374 | 2,338 | 2,374 | +23 | +1% | 1,039,700 |
| 2024/03/13 | 2,372.5 | 2,384 | 2,326.5 | 2,351 | -21.5 | -0.9% | 1,267,600 |
| 2024/03/12 | 2,333 | 2,377 | 2,316.5 | 2,372.5 | +25 | +1.1% | 1,634,400 |
| 2024/03/11 | 2,337.5 | 2,356.5 | 2,312 | 2,347.5 | -5.5 | -0.2% | 1,408,000 |
| 2024/03/08 | 2,340 | 2,381.5 | 2,333 | 2,353 | -18.5 | -0.8% | 1,884,100 |
| 2024/03/07 | 2,390.5 | 2,396 | 2,354 | 2,371.5 | -19 | -0.8% | 1,968,800 |
| 2024/03/06 | 2,354.5 | 2,395.5 | 2,335 | 2,390.5 | +18.5 | +0.8% | 2,497,100 |
| 2024/03/05 | 2,385 | 2,399.5 | 2,360 | 2,372 | -53 | -2.2% | 1,864,300 |
| 2024/03/04 | 2,464 | 2,476 | 2,415.5 | 2,425 | -41 | -1.7% | 1,969,300 |
| 2024/03/01 | 2,496.5 | 2,503.5 | 2,463 | 2,466 | -15 | -0.6% | 1,434,700 |
| 2024/02/29 | 2,475 | 2,503 | 2,459 | 2,481 | -6 | -0.2% | 2,243,300 |
301～
350
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
