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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,610 | 1,613 | 1,581 | 1,595 | -31 | -1.9% | 182,600 |
| 2010/08/30 | 1,620 | 1,630 | 1,613 | 1,626 | +17 | +1.1% | 148,400 |
| 2010/08/27 | 1,606 | 1,619 | 1,605 | 1,609 | -3 | -0.2% | 184,900 |
| 2010/08/26 | 1,602 | 1,612 | 1,587 | 1,612 | +31 | +2% | 307,800 |
| 2010/08/25 | 1,588 | 1,590 | 1,543 | 1,581 | -9 | -0.6% | 277,000 |
| 2010/08/24 | 1,595 | 1,600 | 1,582 | 1,590 | -12 | -0.7% | 110,700 |
| 2010/08/23 | 1,602 | 1,611 | 1,593 | 1,602 | -4 | -0.2% | 176,000 |
| 2010/08/20 | 1,620 | 1,624 | 1,602 | 1,606 | -13 | -0.8% | 185,800 |
| 2010/08/19 | 1,621 | 1,653 | 1,616 | 1,619 | +4 | +0.2% | 401,300 |
| 2010/08/18 | 1,670 | 1,670 | 1,612 | 1,615 | -43 | -2.6% | 338,200 |
| 2010/08/17 | 1,650 | 1,666 | 1,645 | 1,658 | -6 | -0.4% | 116,200 |
| 2010/08/16 | 1,682 | 1,683 | 1,655 | 1,664 | -29 | -1.7% | 171,300 |
| 2010/08/13 | 1,663 | 1,698 | 1,661 | 1,693 | +34 | +2% | 302,400 |
| 2010/08/12 | 1,673 | 1,683 | 1,642 | 1,659 | -15 | -0.9% | 418,800 |
| 2010/08/11 | 1,769 | 1,793 | 1,671 | 1,674 | -215 | -11.4% | 918,300 |
| 2010/08/10 | 1,926 | 1,927 | 1,885 | 1,889 | -30 | -1.6% | 117,000 |
| 2010/08/09 | 1,905 | 1,928 | 1,902 | 1,919 | ±0 | ±0% | 73,600 |
| 2010/08/06 | 1,921 | 1,935 | 1,905 | 1,919 | -14 | -0.7% | 120,100 |
| 2010/08/05 | 1,934 | 1,971 | 1,926 | 1,933 | +10 | +0.5% | 169,700 |
| 2010/08/04 | 1,940 | 1,940 | 1,906 | 1,923 | -20 | -1% | 150,900 |
| 2010/08/03 | 1,961 | 1,964 | 1,900 | 1,943 | -1 | -0.1% | 112,300 |
| 2010/08/02 | 1,938 | 1,958 | 1,925 | 1,944 | +16 | +0.8% | 110,900 |
| 2010/07/30 | 1,949 | 1,949 | 1,895 | 1,928 | -30 | -1.5% | 154,700 |
| 2010/07/29 | 1,953 | 1,970 | 1,949 | 1,958 | -3 | -0.2% | 77,100 |
| 2010/07/28 | 1,970 | 1,970 | 1,943 | 1,961 | ±0 | ±0% | 136,700 |
| 2010/07/27 | 1,959 | 1,969 | 1,951 | 1,961 | +3 | +0.2% | 101,300 |
| 2010/07/26 | 1,961 | 1,971 | 1,945 | 1,958 | +17 | +0.9% | 88,600 |
| 2010/07/23 | 1,931 | 1,955 | 1,915 | 1,941 | +25 | +1.3% | 106,600 |
| 2010/07/22 | 1,913 | 1,938 | 1,897 | 1,916 | +4 | +0.2% | 105,800 |
| 2010/07/21 | 1,930 | 1,931 | 1,909 | 1,912 | -13 | -0.7% | 111,900 |
| 2010/07/20 | 1,914 | 1,933 | 1,905 | 1,925 | -12 | -0.6% | 163,300 |
| 2010/07/16 | 1,911 | 1,946 | 1,906 | 1,937 | +11 | +0.6% | 165,600 |
| 2010/07/15 | 1,901 | 1,950 | 1,895 | 1,926 | +17 | +0.9% | 231,300 |
| 2010/07/14 | 1,896 | 1,915 | 1,879 | 1,909 | +19 | +1% | 97,600 |
| 2010/07/13 | 1,891 | 1,894 | 1,878 | 1,890 | -6 | -0.3% | 67,500 |
| 2010/07/12 | 1,905 | 1,905 | 1,889 | 1,896 | -4 | -0.2% | 59,600 |
| 2010/07/09 | 1,917 | 1,917 | 1,897 | 1,900 | -17 | -0.9% | 123,800 |
| 2010/07/08 | 1,926 | 1,931 | 1,899 | 1,917 | +2 | +0.1% | 126,100 |
| 2010/07/07 | 1,923 | 1,931 | 1,900 | 1,915 | -21 | -1.1% | 84,200 |
| 2010/07/06 | 1,902 | 1,938 | 1,897 | 1,936 | +19 | +1% | 98,400 |
| 2010/07/05 | 1,920 | 1,931 | 1,909 | 1,917 | +10 | +0.5% | 99,500 |
| 2010/07/02 | 1,923 | 1,923 | 1,881 | 1,907 | ±0 | ±0% | 110,300 |
| 2010/07/01 | 1,882 | 1,922 | 1,868 | 1,907 | +3 | +0.2% | 213,400 |
| 2010/06/30 | 1,895 | 1,913 | 1,876 | 1,904 | -1 | -0.1% | 243,700 |
| 2010/06/29 | 1,924 | 1,924 | 1,903 | 1,905 | -9 | -0.5% | 114,800 |
| 2010/06/28 | 1,919 | 1,919 | 1,900 | 1,914 | -15 | -0.8% | 130,200 |
| 2010/06/25 | 1,937 | 1,959 | 1,902 | 1,929 | +7 | +0.4% | 236,500 |
| 2010/06/24 | 1,875 | 1,927 | 1,873 | 1,922 | +47 | +2.5% | 247,600 |
| 2010/06/23 | 1,860 | 1,880 | 1,848 | 1,875 | +2 | +0.1% | 167,500 |
| 2010/06/22 | 1,870 | 1,877 | 1,862 | 1,873 | -13 | -0.7% | 150,500 |
3651～
3700
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
