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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 8,710 | 8,720 | 8,155 | 8,315 | -357 | -4.1% | 1,361,200 |
| 2023/08/25 | 8,717 | 8,789 | 8,641 | 8,672 | -115 | -1.3% | 647,000 |
| 2023/08/24 | 8,975 | 8,995 | 8,774 | 8,787 | -132 | -1.5% | 646,800 |
| 2023/08/23 | 8,800 | 8,944 | 8,790 | 8,919 | +106 | +1.2% | 642,800 |
| 2023/08/22 | 8,917 | 8,938 | 8,753 | 8,813 | -32 | -0.4% | 515,300 |
| 2023/08/21 | 8,710 | 8,865 | 8,640 | 8,845 | +76 | +0.9% | 572,300 |
| 2023/08/18 | 8,812 | 8,869 | 8,680 | 8,769 | -145 | -1.6% | 526,200 |
| 2023/08/17 | 9,273 | 9,278 | 8,890 | 8,914 | -290 | -3.2% | 724,300 |
| 2023/08/16 | 9,045 | 9,264 | 8,920 | 9,204 | +82 | +0.9% | 792,700 |
| 2023/08/15 | 9,031 | 9,249 | 8,895 | 9,122 | +229 | +2.6% | 802,200 |
| 2023/08/14 | 9,500 | 9,581 | 8,892 | 8,893 | +183 | +2.1% | 1,913,200 |
| 2023/08/10 | 8,420 | 8,748 | 8,384 | 8,710 | +411 | +5% | 1,270,900 |
| 2023/08/09 | 8,144 | 8,491 | 8,100 | 8,299 | +150 | +1.8% | 635,100 |
| 2023/08/08 | 8,098 | 8,162 | 8,070 | 8,149 | +88 | +1.1% | 244,800 |
| 2023/08/07 | 7,935 | 8,061 | 7,912 | 8,061 | +48 | +0.6% | 286,100 |
| 2023/08/04 | 7,958 | 8,090 | 7,923 | 8,013 | +36 | +0.5% | 408,800 |
| 2023/08/03 | 8,094 | 8,127 | 7,935 | 7,977 | -118 | -1.5% | 460,600 |
| 2023/08/02 | 8,332 | 8,371 | 8,091 | 8,095 | -310 | -3.7% | 356,600 |
| 2023/08/01 | 8,316 | 8,413 | 8,302 | 8,405 | +90 | +1.1% | 269,300 |
| 2023/07/31 | 8,350 | 8,374 | 8,247 | 8,315 | +114 | +1.4% | 359,900 |
| 2023/07/28 | 8,135 | 8,274 | 8,055 | 8,201 | -92 | -1.1% | 535,400 |
| 2023/07/27 | 8,200 | 8,317 | 8,200 | 8,293 | +132 | +1.6% | 354,800 |
| 2023/07/26 | 8,100 | 8,185 | 8,081 | 8,161 | +100 | +1.2% | 274,100 |
| 2023/07/25 | 8,033 | 8,088 | 7,995 | 8,061 | -26 | -0.3% | 250,600 |
| 2023/07/24 | 8,129 | 8,130 | 8,060 | 8,087 | +17 | +0.2% | 191,900 |
| 2023/07/21 | 8,103 | 8,143 | 8,069 | 8,070 | -33 | -0.4% | 207,500 |
| 2023/07/20 | 8,057 | 8,179 | 8,038 | 8,103 | +30 | +0.4% | 328,800 |
| 2023/07/19 | 7,960 | 8,128 | 7,954 | 8,073 | +125 | +1.6% | 437,100 |
| 2023/07/18 | 7,773 | 7,956 | 7,727 | 7,948 | +215 | +2.8% | 368,100 |
| 2023/07/14 | 7,735 | 7,794 | 7,670 | 7,733 | -89 | -1.1% | 386,700 |
| 2023/07/13 | 7,833 | 7,887 | 7,740 | 7,822 | -7 | -0.1% | 406,100 |
| 2023/07/12 | 8,007 | 8,030 | 7,814 | 7,829 | -168 | -2.1% | 357,000 |
| 2023/07/11 | 7,970 | 8,059 | 7,943 | 7,997 | +2 | ±0% | 352,100 |
| 2023/07/10 | 7,893 | 8,022 | 7,820 | 7,995 | +81 | +1% | 382,000 |
| 2023/07/07 | 8,004 | 8,004 | 7,843 | 7,914 | -141 | -1.8% | 438,600 |
| 2023/07/06 | 8,103 | 8,147 | 8,001 | 8,055 | -67 | -0.8% | 268,200 |
| 2023/07/05 | 8,109 | 8,195 | 8,093 | 8,122 | +26 | +0.3% | 292,100 |
| 2023/07/04 | 8,101 | 8,149 | 8,067 | 8,096 | -53 | -0.7% | 238,500 |
| 2023/07/03 | 8,120 | 8,163 | 8,088 | 8,149 | +72 | +0.9% | 213,500 |
| 2023/06/30 | 8,071 | 8,093 | 8,016 | 8,077 | +7 | +0.1% | 315,700 |
| 2023/06/29 | 8,138 | 8,154 | 8,057 | 8,070 | -74 | -0.9% | 301,500 |
| 2023/06/28 | 7,952 | 8,148 | 7,933 | 8,144 | +192 | +2.4% | 358,000 |
| 2023/06/27 | 8,021 | 8,073 | 7,943 | 7,952 | -141 | -1.7% | 390,500 |
| 2023/06/26 | 8,088 | 8,117 | 7,988 | 8,093 | +14 | +0.2% | 362,900 |
| 2023/06/23 | 8,230 | 8,253 | 8,036 | 8,079 | -85 | -1% | 347,700 |
| 2023/06/22 | 8,210 | 8,310 | 8,157 | 8,164 | -87 | -1.1% | 343,500 |
| 2023/06/21 | 8,062 | 8,289 | 8,051 | 8,251 | +141 | +1.7% | 572,300 |
| 2023/06/20 | 8,024 | 8,110 | 7,992 | 8,110 | +10 | +0.1% | 465,800 |
| 2023/06/19 | 8,172 | 8,200 | 8,066 | 8,100 | -126 | -1.5% | 480,600 |
| 2023/06/16 | 8,023 | 8,233 | 7,955 | 8,226 | +135 | +1.7% | 614,000 |
451～
500
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% | 20.92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 | 6.54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 | 14.01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 | 9.27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% | 13.12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
