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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 6,630 | 6,650 | 6,550 | 6,620 | +10 | +0.2% | 753,200 |
| 2023/03/17 | 6,750 | 6,750 | 6,530 | 6,610 | -10 | -0.2% | 922,900 |
| 2023/03/16 | 6,450 | 6,650 | 6,410 | 6,620 | +110 | +1.7% | 858,000 |
| 2023/03/15 | 6,680 | 6,710 | 6,500 | 6,510 | -140 | -2.1% | 640,800 |
| 2023/03/14 | 6,700 | 6,730 | 6,610 | 6,650 | -80 | -1.2% | 557,300 |
| 2023/03/13 | 6,710 | 6,760 | 6,630 | 6,730 | -10 | -0.1% | 500,900 |
| 2023/03/10 | 6,850 | 6,870 | 6,740 | 6,740 | -210 | -3% | 698,100 |
| 2023/03/09 | 6,920 | 6,970 | 6,870 | 6,950 | +30 | +0.4% | 643,800 |
| 2023/03/08 | 6,760 | 6,930 | 6,750 | 6,920 | +260 | +3.9% | 1,080,100 |
| 2023/03/07 | 6,700 | 6,750 | 6,630 | 6,660 | -10 | -0.1% | 546,000 |
| 2023/03/06 | 6,580 | 6,670 | 6,520 | 6,670 | +120 | +1.8% | 725,600 |
| 2023/03/03 | 6,380 | 6,560 | 6,350 | 6,550 | +190 | +3% | 927,800 |
| 2023/03/02 | 6,270 | 6,390 | 6,210 | 6,360 | +130 | +2.1% | 762,900 |
| 2023/03/01 | 6,370 | 6,370 | 6,110 | 6,230 | -100 | -1.6% | 1,081,400 |
| 2023/02/28 | 6,330 | 6,420 | 6,290 | 6,330 | -40 | -0.6% | 9,212,400 |
| 2023/02/27 | 6,460 | 6,470 | 6,330 | 6,370 | -90 | -1.4% | 912,900 |
| 2023/02/24 | 6,430 | 6,510 | 6,370 | 6,460 | -70 | -1.1% | 960,200 |
| 2023/02/22 | 6,650 | 6,650 | 6,390 | 6,530 | -70 | -1.1% | 898,700 |
| 2023/02/21 | 6,660 | 6,710 | 6,590 | 6,600 | -20 | -0.3% | 589,400 |
| 2023/02/20 | 6,690 | 6,710 | 6,590 | 6,620 | +10 | +0.2% | 674,300 |
| 2023/02/17 | 6,730 | 6,760 | 6,580 | 6,610 | -120 | -1.8% | 685,700 |
| 2023/02/16 | 6,570 | 6,840 | 6,550 | 6,730 | +210 | +3.2% | 1,421,500 |
| 2023/02/15 | 6,610 | 6,640 | 6,460 | 6,520 | -50 | -0.8% | 1,123,700 |
| 2023/02/14 | 6,450 | 6,570 | 6,320 | 6,570 | +170 | +2.7% | 1,013,900 |
| 2023/02/13 | 6,370 | 6,440 | 6,330 | 6,400 | +130 | +2.1% | 1,028,000 |
| 2023/02/10 | 6,310 | 6,330 | 6,170 | 6,270 | -50 | -0.8% | 731,800 |
| 2023/02/09 | 6,300 | 6,410 | 6,270 | 6,320 | -10 | -0.2% | 583,700 |
| 2023/02/08 | 6,340 | 6,410 | 6,280 | 6,330 | +10 | +0.2% | 489,900 |
| 2023/02/07 | 6,380 | 6,390 | 6,310 | 6,320 | +10 | +0.2% | 314,100 |
| 2023/02/06 | 6,370 | 6,410 | 6,290 | 6,310 | -70 | -1.1% | 498,300 |
| 2023/02/03 | 6,420 | 6,450 | 6,340 | 6,380 | +10 | +0.2% | 475,600 |
| 2023/02/02 | 6,430 | 6,490 | 6,360 | 6,370 | -90 | -1.4% | 339,100 |
| 2023/02/01 | 6,490 | 6,560 | 6,440 | 6,460 | -10 | -0.2% | 401,000 |
| 2023/01/31 | 6,510 | 6,560 | 6,400 | 6,470 | -40 | -0.6% | 590,400 |
| 2023/01/30 | 6,460 | 6,550 | 6,460 | 6,510 | +30 | +0.5% | 587,900 |
| 2023/01/27 | 6,600 | 6,610 | 6,450 | 6,480 | -40 | -0.6% | 547,700 |
| 2023/01/26 | 6,560 | 6,580 | 6,490 | 6,520 | -50 | -0.8% | 503,200 |
| 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 |
501～
550
件表示中 / 3673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 | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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 | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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 | 417,900円 | +14.0% | +11.2% | 1.05% | 25.17倍 | 3.78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 |
| マクドナルド | 573,000円 | +1.7% | +2.3% | 0.98% | 24.98倍 | 3.01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 |
| ミツコシイセタン | 184,200円 | +3.7% | +28.6% | 2.61% | 11.60倍 | 1.12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
