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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 5,410 | 5,560 | 5,390 | 5,550 | +120 | +2.2% | 616,000 |
| 2022/08/22 | 5,360 | 5,430 | 5,340 | 5,430 | +30 | +0.6% | 264,400 |
| 2022/08/19 | 5,400 | 5,430 | 5,380 | 5,400 | +50 | +0.9% | 201,000 |
| 2022/08/18 | 5,430 | 5,430 | 5,330 | 5,350 | -90 | -1.7% | 224,200 |
| 2022/08/17 | 5,450 | 5,450 | 5,360 | 5,440 | +60 | +1.1% | 341,800 |
| 2022/08/16 | 5,400 | 5,480 | 5,380 | 5,380 | -50 | -0.9% | 507,700 |
| 2022/08/15 | 5,500 | 5,600 | 5,300 | 5,430 | +290 | +5.6% | 1,186,400 |
| 2022/08/12 | 5,150 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 511,500 |
| 2022/08/10 | 5,080 | 5,130 | 5,030 | 5,110 | +60 | +1.2% | 355,200 |
| 2022/08/09 | 5,040 | 5,080 | 5,030 | 5,050 | -20 | -0.4% | 377,400 |
| 2022/08/08 | 5,020 | 5,090 | 5,000 | 5,070 | +70 | +1.4% | 335,700 |
| 2022/08/05 | 4,950 | 5,040 | 4,950 | 5,000 | +55 | +1.1% | 344,800 |
| 2022/08/04 | 4,990 | 4,995 | 4,910 | 4,945 | -20 | -0.4% | 260,400 |
| 2022/08/03 | 4,990 | 4,990 | 4,940 | 4,965 | ±0 | ±0% | 251,400 |
| 2022/08/02 | 5,080 | 5,080 | 4,950 | 4,965 | -135 | -2.6% | 411,400 |
| 2022/08/01 | 5,020 | 5,100 | 5,010 | 5,100 | +80 | +1.6% | 333,100 |
| 2022/07/29 | 5,030 | 5,060 | 4,995 | 5,020 | +10 | +0.2% | 314,300 |
| 2022/07/28 | 5,000 | 5,030 | 4,935 | 5,010 | +75 | +1.5% | 439,900 |
| 2022/07/27 | 4,890 | 4,970 | 4,885 | 4,935 | +20 | +0.4% | 394,100 |
| 2022/07/26 | 4,925 | 4,965 | 4,890 | 4,915 | -20 | -0.4% | 512,500 |
| 2022/07/25 | 5,050 | 5,050 | 4,910 | 4,935 | -105 | -2.1% | 770,000 |
| 2022/07/22 | 5,030 | 5,070 | 5,010 | 5,040 | ±0 | ±0% | 396,500 |
| 2022/07/21 | 4,950 | 5,050 | 4,945 | 5,040 | +10 | +0.2% | 331,300 |
| 2022/07/20 | 4,975 | 5,050 | 4,950 | 5,030 | +120 | +2.4% | 415,800 |
| 2022/07/19 | 5,030 | 5,030 | 4,875 | 4,910 | -100 | -2% | 722,700 |
| 2022/07/15 | 5,110 | 5,110 | 4,975 | 5,010 | -50 | -1% | 488,300 |
| 2022/07/14 | 5,030 | 5,110 | 5,020 | 5,060 | ±0 | ±0% | 412,800 |
| 2022/07/13 | 5,100 | 5,120 | 5,020 | 5,060 | -20 | -0.4% | 439,400 |
| 2022/07/12 | 5,180 | 5,210 | 5,070 | 5,080 | -140 | -2.7% | 530,800 |
| 2022/07/11 | 5,230 | 5,260 | 5,160 | 5,220 | +60 | +1.2% | 470,100 |
| 2022/07/08 | 5,230 | 5,240 | 5,120 | 5,160 | -50 | -1% | 632,400 |
| 2022/07/07 | 5,220 | 5,240 | 5,140 | 5,210 | -50 | -1% | 530,800 |
| 2022/07/06 | 5,280 | 5,380 | 5,230 | 5,260 | +10 | +0.2% | 963,300 |
| 2022/07/05 | 5,450 | 5,450 | 5,200 | 5,250 | -210 | -3.8% | 985,100 |
| 2022/07/04 | 5,550 | 5,590 | 5,410 | 5,460 | ±0 | ±0% | 441,800 |
| 2022/07/01 | 5,560 | 5,650 | 5,430 | 5,460 | -30 | -0.5% | 704,500 |
| 2022/06/30 | 5,490 | 5,520 | 5,420 | 5,490 | -20 | -0.4% | 581,600 |
| 2022/06/29 | 5,430 | 5,530 | 5,400 | 5,510 | +20 | +0.4% | 569,900 |
| 2022/06/28 | 5,390 | 5,510 | 5,340 | 5,490 | +120 | +2.2% | 564,500 |
| 2022/06/27 | 5,420 | 5,440 | 5,300 | 5,370 | -10 | -0.2% | 417,600 |
| 2022/06/24 | 5,340 | 5,430 | 5,310 | 5,380 | +140 | +2.7% | 448,000 |
| 2022/06/23 | 5,180 | 5,280 | 5,180 | 5,240 | +30 | +0.6% | 487,500 |
| 2022/06/22 | 5,130 | 5,220 | 5,050 | 5,210 | +100 | +2% | 420,600 |
| 2022/06/21 | 5,090 | 5,180 | 5,080 | 5,110 | +60 | +1.2% | 641,400 |
| 2022/06/20 | 4,960 | 5,070 | 4,960 | 5,050 | +90 | +1.8% | 460,800 |
| 2022/06/17 | 4,815 | 4,970 | 4,755 | 4,960 | +120 | +2.5% | 938,600 |
| 2022/06/16 | 4,865 | 4,970 | 4,815 | 4,840 | +25 | +0.5% | 582,400 |
| 2022/06/15 | 4,990 | 4,995 | 4,805 | 4,815 | -165 | -3.3% | 612,300 |
| 2022/06/14 | 4,990 | 5,060 | 4,940 | 4,980 | -90 | -1.8% | 507,100 |
| 2022/06/13 | 5,040 | 5,090 | 5,010 | 5,070 | -20 | -0.4% | 325,200 |
701～
750
件表示中 / 3733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 | 295,000円 | +3.6% | +3.7% | 1.56% | 20.79倍 | 2.26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 | 856,800円 | +7.6% | +7.7% | 0.82% | 32.84倍 | 6.41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 | 153,500円 | +5.2% | +7.6% | 2.54% | 28.11倍 | 13.82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 | 726,500円 | +15.2% | +50.1% | 0.41% | 43.26倍 | 9.60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 | 214,200円 | +0.3% | -16.0% | 2.80% | 12.97倍 | 1.29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
