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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,150 | 5,250 | 5,120 | 5,180 | +20 | +0.4% | 830,600 |
| 2022/11/09 | 5,380 | 5,380 | 5,160 | 5,160 | -220 | -4.1% | 946,700 |
| 2022/11/08 | 5,420 | 5,430 | 5,350 | 5,380 | ±0 | ±0% | 419,900 |
| 2022/11/07 | 5,400 | 5,420 | 5,370 | 5,380 | +20 | +0.4% | 356,900 |
| 2022/11/04 | 5,440 | 5,450 | 5,320 | 5,360 | -90 | -1.7% | 579,100 |
| 2022/11/02 | 5,420 | 5,490 | 5,400 | 5,450 | +20 | +0.4% | 483,700 |
| 2022/11/01 | 5,420 | 5,490 | 5,390 | 5,430 | +10 | +0.2% | 374,200 |
| 2022/10/31 | 5,450 | 5,490 | 5,380 | 5,420 | +20 | +0.4% | 487,600 |
| 2022/10/28 | 5,440 | 5,470 | 5,390 | 5,400 | -40 | -0.7% | 917,000 |
| 2022/10/27 | 5,410 | 5,520 | 5,360 | 5,440 | +70 | +1.3% | 772,700 |
| 2022/10/26 | 5,450 | 5,470 | 5,350 | 5,370 | -30 | -0.6% | 758,800 |
| 2022/10/25 | 5,500 | 5,510 | 5,370 | 5,400 | -60 | -1.1% | 890,400 |
| 2022/10/24 | 5,720 | 5,730 | 5,430 | 5,460 | -210 | -3.7% | 1,350,500 |
| 2022/10/21 | 5,800 | 5,830 | 5,670 | 5,670 | -150 | -2.6% | 863,700 |
| 2022/10/20 | 5,730 | 5,850 | 5,670 | 5,820 | +140 | +2.5% | 1,515,600 |
| 2022/10/19 | 6,000 | 6,170 | 5,660 | 5,680 | -290 | -4.9% | 2,445,500 |
| 2022/10/18 | 6,190 | 6,200 | 5,930 | 5,970 | -160 | -2.6% | 1,400,300 |
| 2022/10/17 | 6,150 | 6,180 | 6,080 | 6,130 | -30 | -0.5% | 957,400 |
| 2022/10/14 | 6,300 | 6,300 | 6,150 | 6,160 | -50 | -0.8% | 989,600 |
| 2022/10/13 | 6,220 | 6,260 | 6,180 | 6,210 | -90 | -1.4% | 726,600 |
| 2022/10/12 | 6,310 | 6,420 | 6,290 | 6,300 | +30 | +0.5% | 707,000 |
| 2022/10/11 | 6,320 | 6,400 | 6,200 | 6,270 | -80 | -1.3% | 806,000 |
| 2022/10/07 | 6,230 | 6,380 | 6,180 | 6,350 | +40 | +0.6% | 846,300 |
| 2022/10/06 | 6,370 | 6,420 | 6,310 | 6,310 | -130 | -2% | 939,200 |
| 2022/10/05 | 6,440 | 6,510 | 6,370 | 6,440 | -40 | -0.6% | 908,200 |
| 2022/10/04 | 6,220 | 6,520 | 6,220 | 6,480 | +340 | +5.5% | 874,200 |
| 2022/10/03 | 6,130 | 6,180 | 5,990 | 6,140 | -90 | -1.4% | 946,700 |
| 2022/09/30 | 6,120 | 6,270 | 6,090 | 6,230 | +40 | +0.6% | 1,231,400 |
| 2022/09/29 | 6,030 | 6,240 | 6,010 | 6,190 | +30 | +0.5% | 1,230,500 |
| 2022/09/28 | 6,200 | 6,230 | 6,020 | 6,160 | -140 | -2.2% | 1,542,300 |
| 2022/09/27 | 6,050 | 6,320 | 5,960 | 6,300 | +280 | +4.7% | 1,234,500 |
| 2022/09/26 | 5,880 | 6,050 | 5,870 | 6,020 | +40 | +0.7% | 1,083,100 |
| 2022/09/22 | 5,950 | 6,000 | 5,840 | 5,980 | +10 | +0.2% | 801,400 |
| 2022/09/21 | 6,020 | 6,080 | 5,930 | 5,970 | -20 | -0.3% | 643,800 |
| 2022/09/20 | 5,980 | 6,000 | 5,910 | 5,990 | +10 | +0.2% | 775,700 |
| 2022/09/16 | 5,880 | 6,000 | 5,830 | 5,980 | +70 | +1.2% | 1,133,100 |
| 2022/09/15 | 5,880 | 5,980 | 5,860 | 5,910 | +100 | +1.7% | 757,400 |
| 2022/09/14 | 5,680 | 5,820 | 5,680 | 5,810 | ±0 | ±0% | 683,000 |
| 2022/09/13 | 5,770 | 5,810 | 5,700 | 5,810 | +80 | +1.4% | 474,300 |
| 2022/09/12 | 5,540 | 5,780 | 5,520 | 5,730 | +250 | +4.6% | 545,400 |
| 2022/09/09 | 5,570 | 5,580 | 5,430 | 5,480 | -90 | -1.6% | 517,400 |
| 2022/09/08 | 5,390 | 5,600 | 5,390 | 5,570 | +210 | +3.9% | 681,000 |
| 2022/09/07 | 5,240 | 5,380 | 5,230 | 5,360 | +100 | +1.9% | 448,700 |
| 2022/09/06 | 5,400 | 5,400 | 5,250 | 5,260 | -150 | -2.8% | 523,400 |
| 2022/09/05 | 5,580 | 5,580 | 5,400 | 5,410 | -150 | -2.7% | 392,900 |
| 2022/09/02 | 5,600 | 5,610 | 5,530 | 5,560 | -20 | -0.4% | 434,600 |
| 2022/09/01 | 5,500 | 5,590 | 5,500 | 5,580 | +40 | +0.7% | 492,400 |
| 2022/08/31 | 5,480 | 5,570 | 5,450 | 5,540 | -20 | -0.4% | 788,800 |
| 2022/08/30 | 5,460 | 5,560 | 5,430 | 5,560 | +120 | +2.2% | 679,600 |
| 2022/08/29 | 5,340 | 5,440 | 5,310 | 5,440 | -20 | -0.4% | 396,200 |
501～
550
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
