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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 6,470 | 6,600 | 6,450 | 6,570 | +140 | +2.2% | 557,000 |
| 2023/01/24 | 6,390 | 6,480 | 6,360 | 6,430 | -40 | -0.6% | 750,200 |
| 2023/01/23 | 6,450 | 6,470 | 6,340 | 6,470 | +20 | +0.3% | 548,800 |
| 2023/01/20 | 6,360 | 6,530 | 6,350 | 6,450 | +120 | +1.9% | 836,300 |
| 2023/01/19 | 6,320 | 6,420 | 6,290 | 6,330 | +20 | +0.3% | 638,300 |
| 2023/01/18 | 6,360 | 6,380 | 6,210 | 6,310 | -10 | -0.2% | 813,000 |
| 2023/01/17 | 6,290 | 6,370 | 6,260 | 6,320 | +80 | +1.3% | 706,400 |
| 2023/01/16 | 6,320 | 6,350 | 6,230 | 6,240 | -80 | -1.3% | 531,200 |
| 2023/01/13 | 6,360 | 6,450 | 6,280 | 6,320 | -40 | -0.6% | 747,700 |
| 2023/01/12 | 6,380 | 6,400 | 6,270 | 6,360 | -100 | -1.5% | 1,138,000 |
| 2023/01/11 | 6,700 | 6,710 | 6,460 | 6,460 | -170 | -2.6% | 1,042,500 |
| 2023/01/10 | 6,640 | 6,760 | 6,590 | 6,630 | +10 | +0.2% | 878,500 |
| 2023/01/06 | 6,580 | 6,820 | 6,580 | 6,620 | +40 | +0.6% | 1,108,200 |
| 2023/01/05 | 6,310 | 6,580 | 6,270 | 6,580 | +230 | +3.6% | 973,600 |
| 2023/01/04 | 6,340 | 6,430 | 6,280 | 6,350 | -250 | -3.8% | 769,200 |
| 2022/12/30 | 6,400 | 6,710 | 6,400 | 6,600 | +190 | +3% | 743,500 |
| 2022/12/29 | 6,630 | 6,630 | 6,370 | 6,410 | -260 | -3.9% | 710,200 |
| 2022/12/28 | 6,680 | 6,710 | 6,570 | 6,670 | -20 | -0.3% | 636,500 |
| 2022/12/27 | 6,510 | 6,780 | 6,510 | 6,690 | +330 | +5.2% | 1,079,400 |
| 2022/12/26 | 6,350 | 6,440 | 6,310 | 6,360 | +90 | +1.4% | 566,800 |
| 2022/12/23 | 6,190 | 6,290 | 6,190 | 6,270 | +80 | +1.3% | 502,100 |
| 2022/12/22 | 6,100 | 6,230 | 6,070 | 6,190 | +130 | +2.1% | 654,900 |
| 2022/12/21 | 5,940 | 6,090 | 5,770 | 6,060 | +70 | +1.2% | 1,002,200 |
| 2022/12/20 | 6,080 | 6,230 | 5,970 | 5,990 | -270 | -4.3% | 1,144,200 |
| 2022/12/19 | 6,280 | 6,320 | 6,240 | 6,260 | -70 | -1.1% | 517,200 |
| 2022/12/16 | 6,330 | 6,360 | 6,260 | 6,330 | ±0 | ±0% | 655,600 |
| 2022/12/15 | 6,270 | 6,380 | 6,250 | 6,330 | ±0 | ±0% | 704,100 |
| 2022/12/14 | 6,240 | 6,340 | 6,240 | 6,330 | +110 | +1.8% | 563,800 |
| 2022/12/13 | 6,260 | 6,270 | 6,200 | 6,220 | -20 | -0.3% | 575,700 |
| 2022/12/12 | 6,140 | 6,260 | 6,110 | 6,240 | ±0 | ±0% | 521,900 |
| 2022/12/09 | 6,080 | 6,250 | 6,030 | 6,240 | +150 | +2.5% | 1,159,400 |
| 2022/12/08 | 6,060 | 6,100 | 5,990 | 6,090 | +30 | +0.5% | 606,500 |
| 2022/12/07 | 5,980 | 6,120 | 5,970 | 6,060 | +50 | +0.8% | 587,800 |
| 2022/12/06 | 5,910 | 6,040 | 5,900 | 6,010 | +40 | +0.7% | 635,900 |
| 2022/12/05 | 5,810 | 5,970 | 5,770 | 5,970 | +220 | +3.8% | 845,200 |
| 2022/12/02 | 5,760 | 5,790 | 5,700 | 5,750 | -80 | -1.4% | 632,700 |
| 2022/12/01 | 5,710 | 5,850 | 5,670 | 5,830 | +110 | +1.9% | 629,200 |
| 2022/11/30 | 5,810 | 5,820 | 5,710 | 5,720 | -80 | -1.4% | 555,000 |
| 2022/11/29 | 5,720 | 5,800 | 5,650 | 5,800 | +40 | +0.7% | 475,100 |
| 2022/11/28 | 5,790 | 5,800 | 5,700 | 5,760 | -70 | -1.2% | 527,000 |
| 2022/11/25 | 5,800 | 5,860 | 5,760 | 5,830 | +40 | +0.7% | 398,000 |
| 2022/11/24 | 5,770 | 5,850 | 5,710 | 5,790 | +20 | +0.3% | 626,700 |
| 2022/11/22 | 5,870 | 5,930 | 5,770 | 5,770 | -20 | -0.3% | 943,900 |
| 2022/11/21 | 5,660 | 5,800 | 5,650 | 5,790 | +120 | +2.1% | 706,900 |
| 2022/11/18 | 5,620 | 5,710 | 5,590 | 5,670 | ±0 | ±0% | 687,700 |
| 2022/11/17 | 5,590 | 5,730 | 5,530 | 5,670 | +140 | +2.5% | 832,200 |
| 2022/11/16 | 5,520 | 5,540 | 5,420 | 5,530 | +50 | +0.9% | 901,500 |
| 2022/11/15 | 5,630 | 5,630 | 5,400 | 5,480 | +230 | +4.4% | 1,519,200 |
| 2022/11/14 | 5,170 | 5,300 | 5,130 | 5,250 | +120 | +2.3% | 1,196,000 |
| 2022/11/11 | 5,230 | 5,330 | 5,090 | 5,130 | -50 | -1% | 942,700 |
451～
500
件表示中 / 3586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 | 202,800円 | +2.7% | +1.2% | 2.07% | 15.59倍 | 1.64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 |
| ＭｏｎｏｔａＲＯ | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| 良品計画 | 302,500円 | +10.9% | -5.0% | 1.32% | 21.08倍 | 2.74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 | 215,100円 | +3.7% | +28.6% | 2.23% | 13.71倍 | 1.32倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マクドナルド | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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
