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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,755 | 1,788 | 1,745 | 1,777 | +21 | +1.2% | 271,500 |
| 2011/01/28 | 1,750 | 1,762 | 1,735 | 1,756 | +6 | +0.3% | 144,000 |
| 2011/01/27 | 1,751 | 1,759 | 1,745 | 1,750 | -3 | -0.2% | 69,100 |
| 2011/01/26 | 1,768 | 1,770 | 1,746 | 1,753 | -11 | -0.6% | 115,600 |
| 2011/01/25 | 1,753 | 1,767 | 1,732 | 1,764 | +19 | +1.1% | 131,300 |
| 2011/01/24 | 1,727 | 1,745 | 1,714 | 1,745 | +22 | +1.3% | 174,700 |
| 2011/01/21 | 1,742 | 1,746 | 1,720 | 1,723 | -18 | -1% | 331,500 |
| 2011/01/20 | 1,750 | 1,755 | 1,739 | 1,741 | -15 | -0.9% | 169,000 |
| 2011/01/19 | 1,755 | 1,759 | 1,742 | 1,756 | ±0 | ±0% | 126,900 |
| 2011/01/18 | 1,740 | 1,756 | 1,740 | 1,756 | +11 | +0.6% | 135,600 |
| 2011/01/17 | 1,751 | 1,752 | 1,739 | 1,745 | -3 | -0.2% | 136,000 |
| 2011/01/14 | 1,755 | 1,756 | 1,745 | 1,748 | -2 | -0.1% | 117,600 |
| 2011/01/13 | 1,756 | 1,761 | 1,746 | 1,750 | -6 | -0.3% | 153,700 |
| 2011/01/12 | 1,758 | 1,767 | 1,753 | 1,756 | -8 | -0.5% | 160,600 |
| 2011/01/11 | 1,777 | 1,784 | 1,759 | 1,764 | -12 | -0.7% | 159,000 |
| 2011/01/07 | 1,793 | 1,798 | 1,776 | 1,776 | -16 | -0.9% | 106,800 |
| 2011/01/06 | 1,785 | 1,798 | 1,784 | 1,792 | +8 | +0.4% | 60,100 |
| 2011/01/05 | 1,796 | 1,796 | 1,782 | 1,784 | ±0 | ±0% | 49,300 |
| 2011/01/04 | 1,789 | 1,798 | 1,774 | 1,784 | +20 | +1.1% | 71,700 |
| 2010/12/30 | 1,778 | 1,781 | 1,762 | 1,764 | -8 | -0.5% | 57,800 |
| 2010/12/29 | 1,756 | 1,775 | 1,751 | 1,772 | +16 | +0.9% | 94,500 |
| 2010/12/28 | 1,762 | 1,772 | 1,753 | 1,756 | ±0 | ±0% | 65,400 |
| 2010/12/27 | 1,764 | 1,781 | 1,747 | 1,756 | +18 | +1% | 136,400 |
| 2010/12/24 | 1,724 | 1,750 | 1,724 | 1,738 | -3 | -0.2% | 84,500 |
| 2010/12/22 | 1,760 | 1,760 | 1,735 | 1,741 | -18 | -1% | 150,100 |
| 2010/12/21 | 1,759 | 1,768 | 1,746 | 1,759 | -2 | -0.1% | 158,900 |
| 2010/12/20 | 1,790 | 1,790 | 1,754 | 1,761 | -2 | -0.1% | 150,300 |
| 2010/12/17 | 1,780 | 1,788 | 1,762 | 1,763 | -30 | -1.7% | 235,400 |
| 2010/12/16 | 1,799 | 1,804 | 1,786 | 1,793 | -6 | -0.3% | 174,900 |
| 2010/12/15 | 1,790 | 1,805 | 1,778 | 1,799 | -5 | -0.3% | 250,200 |
| 2010/12/14 | 1,799 | 1,804 | 1,790 | 1,804 | +22 | +1.2% | 170,500 |
| 2010/12/13 | 1,790 | 1,796 | 1,759 | 1,782 | -4 | -0.2% | 259,100 |
| 2010/12/10 | 1,770 | 1,795 | 1,765 | 1,786 | +19 | +1.1% | 322,000 |
| 2010/12/09 | 1,771 | 1,778 | 1,759 | 1,767 | -3 | -0.2% | 201,900 |
| 2010/12/08 | 1,765 | 1,770 | 1,754 | 1,770 | +20 | +1.1% | 229,600 |
| 2010/12/07 | 1,731 | 1,760 | 1,713 | 1,750 | +19 | +1.1% | 167,100 |
| 2010/12/06 | 1,729 | 1,742 | 1,720 | 1,731 | +21 | +1.2% | 95,200 |
| 2010/12/03 | 1,745 | 1,752 | 1,705 | 1,710 | +1 | +0.1% | 169,600 |
| 2010/12/02 | 1,712 | 1,716 | 1,695 | 1,709 | +21 | +1.2% | 153,300 |
| 2010/12/01 | 1,678 | 1,690 | 1,659 | 1,688 | ±0 | ±0% | 144,400 |
| 2010/11/30 | 1,707 | 1,712 | 1,681 | 1,688 | -11 | -0.6% | 265,400 |
| 2010/11/29 | 1,700 | 1,714 | 1,694 | 1,699 | -5 | -0.3% | 182,800 |
| 2010/11/26 | 1,722 | 1,742 | 1,698 | 1,704 | -36 | -2.1% | 249,000 |
| 2010/11/25 | 1,742 | 1,759 | 1,722 | 1,740 | +42 | +2.5% | 493,400 |
| 2010/11/24 | 1,700 | 1,715 | 1,693 | 1,698 | -14 | -0.8% | 247,700 |
| 2010/11/22 | 1,689 | 1,713 | 1,679 | 1,712 | +44 | +2.6% | 241,300 |
| 2010/11/19 | 1,659 | 1,679 | 1,642 | 1,668 | +13 | +0.8% | 168,900 |
| 2010/11/18 | 1,595 | 1,667 | 1,589 | 1,655 | +70 | +4.4% | 263,900 |
| 2010/11/17 | 1,580 | 1,593 | 1,577 | 1,585 | -2 | -0.1% | 107,000 |
| 2010/11/16 | 1,615 | 1,616 | 1,580 | 1,587 | -29 | -1.8% | 201,100 |
3551～
3600
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
