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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 4,465 | 4,495 | 4,400 | 4,440 | -40 | -0.9% | 546,400 |
| 2022/03/29 | 4,440 | 4,520 | 4,380 | 4,480 | +90 | +2.1% | 690,000 |
| 2022/03/28 | 4,445 | 4,460 | 4,385 | 4,390 | -60 | -1.3% | 424,200 |
| 2022/03/25 | 4,345 | 4,455 | 4,345 | 4,450 | +95 | +2.2% | 545,700 |
| 2022/03/24 | 4,420 | 4,420 | 4,270 | 4,355 | -115 | -2.6% | 674,900 |
| 2022/03/23 | 4,375 | 4,540 | 4,360 | 4,470 | +165 | +3.8% | 919,900 |
| 2022/03/22 | 4,385 | 4,390 | 4,255 | 4,305 | -80 | -1.8% | 776,800 |
| 2022/03/18 | 4,370 | 4,390 | 4,325 | 4,385 | +10 | +0.2% | 497,500 |
| 2022/03/17 | 4,330 | 4,395 | 4,290 | 4,375 | +75 | +1.7% | 465,800 |
| 2022/03/16 | 4,285 | 4,380 | 4,285 | 4,300 | +35 | +0.8% | 487,300 |
| 2022/03/15 | 4,100 | 4,290 | 4,095 | 4,265 | +190 | +4.7% | 657,900 |
| 2022/03/14 | 4,170 | 4,175 | 3,930 | 4,075 | -75 | -1.8% | 745,600 |
| 2022/03/11 | 4,310 | 4,310 | 4,105 | 4,150 | -185 | -4.3% | 711,800 |
| 2022/03/10 | 4,270 | 4,425 | 4,265 | 4,335 | -55 | -1.3% | 676,800 |
| 2022/03/09 | 4,340 | 4,430 | 4,330 | 4,390 | +50 | +1.2% | 532,800 |
| 2022/03/08 | 4,360 | 4,390 | 4,315 | 4,340 | -35 | -0.8% | 647,600 |
| 2022/03/07 | 4,330 | 4,400 | 4,290 | 4,375 | +30 | +0.7% | 450,700 |
| 2022/03/04 | 4,380 | 4,390 | 4,310 | 4,345 | -35 | -0.8% | 396,700 |
| 2022/03/03 | 4,310 | 4,390 | 4,270 | 4,380 | +65 | +1.5% | 611,800 |
| 2022/03/02 | 4,300 | 4,380 | 4,245 | 4,315 | -40 | -0.9% | 600,300 |
| 2022/03/01 | 4,415 | 4,445 | 4,355 | 4,355 | -55 | -1.2% | 357,000 |
| 2022/02/28 | 4,345 | 4,440 | 4,325 | 4,410 | +65 | +1.5% | 581,800 |
| 2022/02/25 | 4,450 | 4,470 | 4,270 | 4,345 | -95 | -2.1% | 710,400 |
| 2022/02/24 | 4,475 | 4,540 | 4,425 | 4,440 | -80 | -1.8% | 748,900 |
| 2022/02/22 | 4,455 | 4,550 | 4,440 | 4,520 | -5 | -0.1% | 550,300 |
| 2022/02/21 | 4,400 | 4,540 | 4,390 | 4,525 | +90 | +2% | 719,400 |
| 2022/02/18 | 4,270 | 4,495 | 4,270 | 4,435 | +165 | +3.9% | 787,400 |
| 2022/02/17 | 4,255 | 4,310 | 4,220 | 4,270 | -5 | -0.1% | 721,700 |
| 2022/02/16 | 4,240 | 4,315 | 4,175 | 4,275 | +40 | +0.9% | 842,100 |
| 2022/02/15 | 4,200 | 4,350 | 4,145 | 4,235 | +175 | +4.3% | 1,288,200 |
| 2022/02/14 | 3,980 | 4,080 | 3,920 | 4,060 | +25 | +0.6% | 797,300 |
| 2022/02/10 | 4,075 | 4,090 | 4,015 | 4,035 | -75 | -1.8% | 635,400 |
| 2022/02/09 | 4,125 | 4,140 | 4,060 | 4,110 | -15 | -0.4% | 341,800 |
| 2022/02/08 | 4,100 | 4,135 | 4,070 | 4,125 | +45 | +1.1% | 376,100 |
| 2022/02/07 | 4,040 | 4,140 | 4,030 | 4,080 | -30 | -0.7% | 439,900 |
| 2022/02/04 | 4,015 | 4,130 | 3,995 | 4,110 | +100 | +2.5% | 495,500 |
| 2022/02/03 | 4,040 | 4,070 | 3,995 | 4,010 | -30 | -0.7% | 441,700 |
| 2022/02/02 | 3,955 | 4,045 | 3,950 | 4,040 | +110 | +2.8% | 489,500 |
| 2022/02/01 | 3,960 | 4,015 | 3,900 | 3,930 | +15 | +0.4% | 404,200 |
| 2022/01/31 | 3,920 | 3,975 | 3,900 | 3,915 | +25 | +0.6% | 370,900 |
| 2022/01/28 | 3,890 | 3,950 | 3,890 | 3,890 | +45 | +1.2% | 426,500 |
| 2022/01/27 | 3,880 | 3,910 | 3,785 | 3,845 | -35 | -0.9% | 667,700 |
| 2022/01/26 | 3,890 | 3,960 | 3,875 | 3,880 | -10 | -0.3% | 544,400 |
| 2022/01/25 | 3,855 | 3,925 | 3,840 | 3,890 | -15 | -0.4% | 459,600 |
| 2022/01/24 | 3,825 | 3,920 | 3,815 | 3,905 | +55 | +1.4% | 451,500 |
| 2022/01/21 | 3,750 | 3,870 | 3,745 | 3,850 | +30 | +0.8% | 775,600 |
| 2022/01/20 | 3,735 | 3,865 | 3,735 | 3,820 | +35 | +0.9% | 770,200 |
| 2022/01/19 | 3,840 | 3,870 | 3,740 | 3,785 | -120 | -3.1% | 894,800 |
| 2022/01/18 | 3,965 | 3,990 | 3,900 | 3,905 | -110 | -2.7% | 674,200 |
| 2022/01/17 | 3,900 | 4,025 | 3,880 | 4,015 | +55 | +1.4% | 562,600 |
801～
850
件表示中 / 3735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 | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 |
| ＺＯＺＯ | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73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 |
| ゼンショーＨＤ | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18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 |
| Ｆ＆ＬＣ | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63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 | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95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
