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 |
---|---|---|---|---|---|---|---|
2025/04/02 | 2,320 | 2,339.5 | 2,298.5 | 2,308.5 | -17 | -0.7% | 1,012,900 |
2025/04/01 | 2,357.5 | 2,372 | 2,320 | 2,325.5 | -15 | -0.6% | 974,400 |
2025/03/31 | 2,340 | 2,352 | 2,304 | 2,340.5 | -10.5 | -0.4% | 1,456,800 |
2025/03/28 | 2,365 | 2,366 | 2,333 | 2,351 | -44 | -1.8% | 1,344,800 |
2025/03/27 | 2,369 | 2,409.5 | 2,364.5 | 2,395 | +18.5 | +0.8% | 2,140,300 |
2025/03/26 | 2,377 | 2,398 | 2,365.5 | 2,376.5 | +9 | +0.4% | 1,362,300 |
2025/03/25 | 2,380 | 2,383 | 2,340 | 2,367.5 | +1.5 | +0.1% | 1,382,800 |
2025/03/24 | 2,356 | 2,381.5 | 2,351 | 2,366 | +9.5 | +0.4% | 1,195,700 |
2025/03/21 | 2,354 | 2,375.5 | 2,350.5 | 2,356.5 | -11 | -0.5% | 2,320,200 |
2025/03/19 | 2,369.5 | 2,389.5 | 2,359 | 2,367.5 | -6.5 | -0.3% | 1,367,600 |
2025/03/18 | 2,380.5 | 2,414 | 2,374 | 2,374 | -5 | -0.2% | 1,625,400 |
2025/03/17 | 2,411.5 | 2,416.5 | 2,370.5 | 2,379 | -19.5 | -0.8% | 1,472,400 |
2025/03/14 | 2,326.5 | 2,412 | 2,326.5 | 2,398.5 | +77 | +3.3% | 2,406,100 |
2025/03/13 | 2,312 | 2,352.5 | 2,299.5 | 2,321.5 | +9.5 | +0.4% | 1,373,000 |
2025/03/12 | 2,322.5 | 2,346 | 2,280.5 | 2,312 | -10.5 | -0.5% | 1,681,300 |
2025/03/11 | 2,320 | 2,353.5 | 2,293 | 2,322.5 | -4.5 | -0.2% | 1,838,600 |
2025/03/10 | 2,282.5 | 2,344 | 2,282.5 | 2,327 | +46 | +2% | 1,422,400 |
2025/03/07 | 2,328.5 | 2,342 | 2,281 | 2,281 | -48 | -2.1% | 1,256,500 |
2025/03/06 | 2,345 | 2,356.5 | 2,316 | 2,329 | -7 | -0.3% | 1,020,500 |
2025/03/05 | 2,336.5 | 2,355.5 | 2,330 | 2,336 | +11.5 | +0.5% | 1,193,100 |
2025/03/04 | 2,307 | 2,339.5 | 2,290 | 2,324.5 | +11 | +0.5% | 1,232,700 |
2025/03/03 | 2,304.5 | 2,327 | 2,295.5 | 2,313.5 | +30.5 | +1.3% | 1,058,300 |
2025/02/28 | 2,333 | 2,350 | 2,274 | 2,283 | -79.5 | -3.4% | 2,044,100 |
2025/02/27 | 2,361.5 | 2,380.5 | 2,296.5 | 2,362.5 | -32.5 | -1.4% | 1,508,300 |
2025/02/26 | 2,400 | 2,407 | 2,376.5 | 2,395 | -5 | -0.2% | 1,413,000 |
2025/02/25 | 2,334 | 2,400 | 2,316.5 | 2,400 | +66.5 | +2.8% | 1,582,400 |
2025/02/21 | 2,330 | 2,354 | 2,308.5 | 2,333.5 | -9 | -0.4% | 1,463,100 |
2025/02/20 | 2,340 | 2,368.5 | 2,309.5 | 2,342.5 | +20 | +0.9% | 1,803,200 |
2025/02/19 | 2,250 | 2,336.5 | 2,239.5 | 2,322.5 | +81 | +3.6% | 1,706,400 |
2025/02/18 | 2,298.5 | 2,325 | 2,239 | 2,241.5 | -7 | -0.3% | 1,785,900 |
2025/02/17 | 2,320 | 2,339.5 | 2,240.5 | 2,248.5 | +78.5 | +3.6% | 2,381,900 |
2025/02/14 | 2,192 | 2,206 | 2,170 | 2,170 | -40 | -1.8% | 1,244,800 |
2025/02/13 | 2,185 | 2,221.5 | 2,180 | 2,210 | +35 | +1.6% | 1,278,600 |
2025/02/12 | 2,231.5 | 2,239.5 | 2,136 | 2,175 | -64.5 | -2.9% | 2,212,200 |
2025/02/10 | 2,228.5 | 2,249 | 2,202 | 2,239.5 | +24.5 | +1.1% | 693,900 |
2025/02/07 | 2,222 | 2,237 | 2,215 | 2,215 | +8 | +0.4% | 908,700 |
2025/02/06 | 2,190 | 2,221 | 2,186.5 | 2,207 | +28.5 | +1.3% | 1,149,800 |
2025/02/05 | 2,222 | 2,240 | 2,172.5 | 2,178.5 | -42.5 | -1.9% | 1,496,800 |
2025/02/04 | 2,288.5 | 2,288.5 | 2,220 | 2,221 | -41 | -1.8% | 1,102,300 |
2025/02/03 | 2,267 | 2,279 | 2,211.5 | 2,262 | -39.5 | -1.7% | 1,172,100 |
2025/01/31 | 2,310 | 2,317.5 | 2,291 | 2,301.5 | -8.5 | -0.4% | 1,282,700 |
2025/01/30 | 2,323.5 | 2,338 | 2,297.5 | 2,310 | -24 | -1% | 976,300 |
2025/01/29 | 2,329 | 2,337 | 2,307 | 2,334 | +10 | +0.4% | 869,100 |
2025/01/28 | 2,310.5 | 2,342.5 | 2,310 | 2,324 | +4 | +0.2% | 858,100 |
2025/01/27 | 2,308 | 2,324 | 2,286.5 | 2,320 | +36.5 | +1.6% | 911,200 |
2025/01/24 | 2,285 | 2,314 | 2,276 | 2,283.5 | +11.5 | +0.5% | 868,900 |
2025/01/23 | 2,271 | 2,287.5 | 2,248 | 2,272 | -19 | -0.8% | 1,043,400 |
2025/01/22 | 2,276 | 2,318.5 | 2,272.5 | 2,291 | +24.5 | +1.1% | 1,099,900 |
2025/01/21 | 2,277 | 2,279.5 | 2,250 | 2,266.5 | +9 | +0.4% | 868,600 |
2025/01/20 | 2,259 | 2,273 | 2,252 | 2,257.5 | -1 | ±0% | 759,500 |
1~
50
件表示中 / 3671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 | 232,500円 | +2.7% | +1.2% | 1.81% | 17.88倍 | 1.87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 |
ゼンショーHD | 785,700円 | +11.8% | +20.8% | 0.89% | 33.96倍 | 6.55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 |
良品計画 | 419,400円 | +14.0% | +11.2% | 1.05% | 25.26倍 | 3.80倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
ミツコシイセタン | 194,700円 | +3.7% | +28.6% | 2.47% | 12.27倍 | 1.18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 |
マクドナルド | 567,000円 | +1.7% | +2.3% | 0.99% | 24.71倍 | 2.98倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。FC店比率は約7割 |
市場注目の銘柄
チャート関連のコラム