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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 5,000 | 5,080 | 4,980 | 5,000 | +10 | +0.2% | 410,400 |
| 2021/10/26 | 5,070 | 5,110 | 4,990 | 4,990 | -40 | -0.8% | 480,800 |
| 2021/10/25 | 4,980 | 5,090 | 4,980 | 5,030 | +10 | +0.2% | 541,700 |
| 2021/10/22 | 5,050 | 5,080 | 4,985 | 5,020 | +30 | +0.6% | 625,800 |
| 2021/10/21 | 4,990 | 5,030 | 4,915 | 4,990 | -170 | -3.3% | 1,296,100 |
| 2021/10/20 | 5,270 | 5,270 | 5,120 | 5,160 | -140 | -2.6% | 1,192,700 |
| 2021/10/19 | 5,380 | 5,440 | 5,280 | 5,300 | +20 | +0.4% | 1,044,800 |
| 2021/10/18 | 5,730 | 5,770 | 5,260 | 5,280 | -530 | -9.1% | 1,635,400 |
| 2021/10/15 | 5,680 | 5,820 | 5,650 | 5,810 | +170 | +3% | 807,000 |
| 2021/10/14 | 5,560 | 5,720 | 5,540 | 5,640 | +130 | +2.4% | 667,000 |
| 2021/10/13 | 5,510 | 5,580 | 5,430 | 5,510 | -50 | -0.9% | 589,700 |
| 2021/10/12 | 5,520 | 5,610 | 5,480 | 5,560 | +60 | +1.1% | 667,800 |
| 2021/10/11 | 5,480 | 5,520 | 5,370 | 5,500 | +40 | +0.7% | 510,800 |
| 2021/10/08 | 5,430 | 5,500 | 5,280 | 5,460 | -10 | -0.2% | 1,211,500 |
| 2021/10/07 | 5,360 | 5,520 | 5,290 | 5,470 | ±0 | ±0% | 822,500 |
| 2021/10/06 | 5,340 | 5,490 | 5,340 | 5,470 | +200 | +3.8% | 1,018,100 |
| 2021/10/05 | 5,300 | 5,320 | 5,180 | 5,270 | -10 | -0.2% | 1,178,000 |
| 2021/10/04 | 5,200 | 5,310 | 5,100 | 5,280 | +330 | +6.7% | 1,298,400 |
| 2021/10/01 | 4,940 | 5,060 | 4,905 | 4,950 | -100 | -2% | 804,900 |
| 2021/09/30 | 4,970 | 5,060 | 4,945 | 5,050 | +150 | +3.1% | 1,068,800 |
| 2021/09/29 | 4,770 | 4,900 | 4,715 | 4,900 | -5 | -0.1% | 1,270,600 |
| 2021/09/28 | 4,925 | 4,935 | 4,730 | 4,905 | -105 | -2.1% | 1,501,500 |
| 2021/09/27 | 5,090 | 5,120 | 5,000 | 5,010 | -110 | -2.1% | 451,100 |
| 2021/09/24 | 5,060 | 5,120 | 4,985 | 5,120 | +110 | +2.2% | 598,000 |
| 2021/09/22 | 5,100 | 5,100 | 4,965 | 5,010 | -150 | -2.9% | 427,700 |
| 2021/09/21 | 5,140 | 5,190 | 5,080 | 5,160 | -170 | -3.2% | 531,900 |
| 2021/09/17 | 5,260 | 5,340 | 5,240 | 5,330 | -30 | -0.6% | 664,700 |
| 2021/09/16 | 5,370 | 5,370 | 5,260 | 5,360 | +50 | +0.9% | 322,100 |
| 2021/09/15 | 5,310 | 5,360 | 5,240 | 5,310 | -80 | -1.5% | 361,000 |
| 2021/09/14 | 5,290 | 5,390 | 5,260 | 5,390 | +80 | +1.5% | 290,000 |
| 2021/09/13 | 5,350 | 5,370 | 5,220 | 5,310 | -130 | -2.4% | 315,200 |
| 2021/09/10 | 5,310 | 5,440 | 5,290 | 5,440 | +130 | +2.4% | 454,300 |
| 2021/09/09 | 5,380 | 5,420 | 5,290 | 5,310 | -70 | -1.3% | 303,500 |
| 2021/09/08 | 5,350 | 5,430 | 5,330 | 5,380 | -20 | -0.4% | 294,500 |
| 2021/09/07 | 5,290 | 5,440 | 5,280 | 5,400 | +180 | +3.4% | 413,800 |
| 2021/09/06 | 5,080 | 5,220 | 5,080 | 5,220 | +110 | +2.2% | 331,400 |
| 2021/09/03 | 5,070 | 5,120 | 4,990 | 5,110 | +10 | +0.2% | 356,100 |
| 2021/09/02 | 4,980 | 5,100 | 4,980 | 5,100 | +60 | +1.2% | 197,400 |
| 2021/09/01 | 5,100 | 5,150 | 5,040 | 5,040 | -60 | -1.2% | 259,900 |
| 2021/08/31 | 5,070 | 5,150 | 5,050 | 5,100 | -10 | -0.2% | 265,800 |
| 2021/08/30 | 5,120 | 5,170 | 5,060 | 5,110 | +80 | +1.6% | 185,300 |
| 2021/08/27 | 5,070 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 145,600 |
| 2021/08/26 | 5,080 | 5,110 | 5,070 | 5,110 | +10 | +0.2% | 139,800 |
| 2021/08/25 | 5,100 | 5,190 | 5,080 | 5,100 | -20 | -0.4% | 227,200 |
| 2021/08/24 | 5,020 | 5,150 | 4,970 | 5,120 | +170 | +3.4% | 339,400 |
| 2021/08/23 | 4,995 | 5,000 | 4,920 | 4,950 | -10 | -0.2% | 287,300 |
| 2021/08/20 | 4,900 | 4,965 | 4,875 | 4,960 | +25 | +0.5% | 403,800 |
| 2021/08/19 | 5,060 | 5,090 | 4,925 | 4,935 | -195 | -3.8% | 468,400 |
| 2021/08/18 | 4,985 | 5,160 | 4,965 | 5,130 | +195 | +4% | 386,400 |
| 2021/08/17 | 4,980 | 5,040 | 4,935 | 4,935 | ±0 | ±0% | 256,300 |
851～
900
件表示中 / 3683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 | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09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 |
| 良品計画 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08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 |
| ＺＯＺＯ | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47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 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 |
| しまむら | 985,400円 | +3.9% | +2.3% | 2.08% | 16.90倍 | 1.45倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
