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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 2,987 | 3,022 | 2,968 | 2,968 | +0.5 | ±0% | 1,204,900 |
| 2025/06/30 | 2,952.5 | 2,995 | 2,941.5 | 2,967.5 | -4 | -0.1% | 1,345,300 |
| 2025/06/27 | 2,950 | 2,995.5 | 2,938.5 | 2,971.5 | +62.5 | +2.1% | 1,346,600 |
| 2025/06/26 | 2,865 | 2,925 | 2,860 | 2,909 | +34 | +1.2% | 1,211,700 |
| 2025/06/25 | 2,937 | 2,946 | 2,858 | 2,875 | -68.5 | -2.3% | 1,238,200 |
| 2025/06/24 | 2,960 | 2,970 | 2,935 | 2,943.5 | +8 | +0.3% | 1,008,200 |
| 2025/06/23 | 2,925.5 | 2,950.5 | 2,913 | 2,935.5 | +11.5 | +0.4% | 1,078,100 |
| 2025/06/20 | 2,883.5 | 2,971.5 | 2,879 | 2,924 | +59.5 | +2.1% | 3,217,100 |
| 2025/06/19 | 2,841 | 2,866.5 | 2,826 | 2,864.5 | +15.5 | +0.5% | 968,000 |
| 2025/06/18 | 2,852 | 2,877 | 2,831.5 | 2,849 | +22.5 | +0.8% | 1,044,800 |
| 2025/06/17 | 2,842 | 2,855 | 2,807 | 2,826.5 | -21 | -0.7% | 943,400 |
| 2025/06/16 | 2,831 | 2,856 | 2,808.5 | 2,847.5 | +26 | +0.9% | 933,300 |
| 2025/06/13 | 2,855 | 2,859.5 | 2,807 | 2,821.5 | -1 | ±0% | 1,330,600 |
| 2025/06/12 | 2,800 | 2,842 | 2,795.5 | 2,822.5 | +25.5 | +0.9% | 1,154,600 |
| 2025/06/11 | 2,837 | 2,841 | 2,782 | 2,797 | -12 | -0.4% | 1,208,900 |
| 2025/06/10 | 2,833 | 2,838 | 2,795 | 2,809 | -33.5 | -1.2% | 1,595,200 |
| 2025/06/09 | 2,821.5 | 2,842.5 | 2,802 | 2,842.5 | -5.5 | -0.2% | 1,212,400 |
| 2025/06/06 | 2,900.5 | 2,904 | 2,833.5 | 2,848 | -12 | -0.4% | 1,087,000 |
| 2025/06/05 | 2,844.5 | 2,884 | 2,838 | 2,860 | -16 | -0.6% | 1,562,400 |
| 2025/06/04 | 2,927 | 2,943.5 | 2,861.5 | 2,876 | -65.5 | -2.2% | 1,400,900 |
| 2025/06/03 | 2,954 | 2,957.5 | 2,916 | 2,941.5 | -5 | -0.2% | 1,135,200 |
| 2025/06/02 | 2,929 | 2,946.5 | 2,914 | 2,946.5 | +30.5 | +1% | 1,017,300 |
| 2025/05/30 | 2,913.5 | 2,936.5 | 2,893 | 2,916 | -24 | -0.8% | 3,116,600 |
| 2025/05/29 | 2,994 | 2,994 | 2,936.5 | 2,940 | -31 | -1% | 1,150,900 |
| 2025/05/28 | 3,000 | 3,000 | 2,956.5 | 2,971 | -21 | -0.7% | 1,011,800 |
| 2025/05/27 | 2,975 | 2,992 | 2,955.5 | 2,992 | -13 | -0.4% | 1,193,800 |
| 2025/05/26 | 3,033 | 3,059 | 2,975 | 3,005 | +57.5 | +2% | 1,998,300 |
| 2025/05/23 | 2,934.5 | 2,970 | 2,928 | 2,947.5 | +10.5 | +0.4% | 1,037,200 |
| 2025/05/22 | 2,938.5 | 2,994 | 2,919 | 2,937 | +48.5 | +1.7% | 2,109,900 |
| 2025/05/21 | 2,912.5 | 2,913 | 2,868.5 | 2,888.5 | +7.5 | +0.3% | 1,599,400 |
| 2025/05/20 | 2,914.5 | 2,928.5 | 2,867.5 | 2,881 | -32.5 | -1.1% | 1,285,800 |
| 2025/05/19 | 2,910 | 2,949.5 | 2,897.5 | 2,913.5 | +9.5 | +0.3% | 1,004,700 |
| 2025/05/16 | 2,929 | 2,930.5 | 2,865 | 2,904 | -23.5 | -0.8% | 1,078,400 |
| 2025/05/15 | 2,912 | 2,933 | 2,898 | 2,927.5 | +21 | +0.7% | 1,593,800 |
| 2025/05/14 | 2,888 | 2,906.5 | 2,846.5 | 2,906.5 | +17 | +0.6% | 1,546,900 |
| 2025/05/13 | 2,963 | 2,973 | 2,878.5 | 2,889.5 | -84.5 | -2.8% | 2,239,200 |
| 2025/05/12 | 2,842 | 2,991.5 | 2,795 | 2,974 | +294 | +11% | 4,402,900 |
| 2025/05/09 | 2,702 | 2,750 | 2,674.5 | 2,680 | -6.5 | -0.2% | 1,672,500 |
| 2025/05/08 | 2,663 | 2,699.5 | 2,649 | 2,686.5 | +15 | +0.6% | 1,185,500 |
| 2025/05/07 | 2,644.5 | 2,693 | 2,635 | 2,671.5 | +32.5 | +1.2% | 1,803,500 |
| 2025/05/02 | 2,622.5 | 2,650 | 2,615.5 | 2,639 | +8.5 | +0.3% | 961,000 |
| 2025/05/01 | 2,649 | 2,658 | 2,609.5 | 2,630.5 | +4 | +0.2% | 1,034,600 |
| 2025/04/30 | 2,600 | 2,628 | 2,599 | 2,626.5 | +28 | +1.1% | 2,091,600 |
| 2025/04/28 | 2,548.5 | 2,614.5 | 2,546.5 | 2,598.5 | +38.5 | +1.5% | 1,013,200 |
| 2025/04/25 | 2,535.5 | 2,586.5 | 2,516.5 | 2,560 | +24.5 | +1% | 2,010,700 |
| 2025/04/24 | 2,650 | 2,668 | 2,523 | 2,535.5 | -158.5 | -5.9% | 2,707,200 |
| 2025/04/23 | 2,664 | 2,694 | 2,627 | 2,694 | +45.5 | +1.7% | 2,057,100 |
| 2025/04/22 | 2,640 | 2,665 | 2,630 | 2,648.5 | +14.5 | +0.6% | 1,182,500 |
| 2025/04/21 | 2,610 | 2,637.5 | 2,595 | 2,634 | +42.5 | +1.6% | 968,500 |
| 2025/04/18 | 2,560 | 2,594 | 2,542.5 | 2,591.5 | +49.5 | +1.9% | 1,073,200 |
1～
50
件表示中 / 3732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 | 296,800円 | +3.6% | +3.7% | 1.55% | 20.91倍 | 2.27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 | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.64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 |
| ＺＯＺＯ | 154,500円 | +5.2% | +7.6% | 2.52% | 28.30倍 | 13.90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 |
| Ｆ＆ＬＣ | 713,100円 | +15.2% | +50.1% | 0.42% | 42.46倍 | 9.42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 | 216,700円 | +0.3% | -16.0% | 2.77% | 13.13倍 | 1.31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
