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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,277 | 2,279.5 | 2,250 | 2,266.5 | +9 | +0.4% | 868,600 |
| 2025/01/20 | 2,259 | 2,273 | 2,252 | 2,257.5 | -1 | ±0% | 759,500 |
| 2025/01/17 | 2,243 | 2,261 | 2,225.5 | 2,258.5 | -6.5 | -0.3% | 1,353,900 |
| 2025/01/16 | 2,220 | 2,282 | 2,212.5 | 2,265 | +58.5 | +2.7% | 1,712,200 |
| 2025/01/15 | 2,208.5 | 2,217 | 2,182.5 | 2,206.5 | +27 | +1.2% | 1,307,800 |
| 2025/01/14 | 2,238 | 2,240 | 2,141 | 2,179.5 | -56 | -2.5% | 2,146,000 |
| 2025/01/10 | 2,261 | 2,287 | 2,232.5 | 2,235.5 | -61.5 | -2.7% | 1,407,900 |
| 2025/01/09 | 2,309 | 2,333 | 2,279 | 2,297 | +2 | +0.1% | 1,287,600 |
| 2025/01/08 | 2,300 | 2,312 | 2,282.5 | 2,295 | -5 | -0.2% | 1,267,300 |
| 2025/01/07 | 2,265.5 | 2,310 | 2,265.5 | 2,300 | +53.5 | +2.4% | 1,158,200 |
| 2025/01/06 | 2,311 | 2,311 | 2,234 | 2,246.5 | -58.5 | -2.5% | 1,478,500 |
| 2024/12/30 | 2,335 | 2,335 | 2,289 | 2,305 | -27 | -1.2% | 970,700 |
| 2024/12/27 | 2,310 | 2,333 | 2,291 | 2,332 | +24 | +1% | 1,237,400 |
| 2024/12/26 | 2,207 | 2,314.5 | 2,205.5 | 2,308 | +102.5 | +4.6% | 1,941,500 |
| 2024/12/25 | 2,214.5 | 2,219.5 | 2,185 | 2,205.5 | +1.5 | +0.1% | 834,700 |
| 2024/12/24 | 2,200 | 2,209.5 | 2,186 | 2,204 | -1 | ±0% | 570,800 |
| 2024/12/23 | 2,193.5 | 2,218.5 | 2,179.5 | 2,205 | +23 | +1.1% | 984,200 |
| 2024/12/20 | 2,169 | 2,197 | 2,157.5 | 2,182 | +4.5 | +0.2% | 1,670,700 |
| 2024/12/19 | 2,150.5 | 2,189.5 | 2,144.5 | 2,177.5 | +16.5 | +0.8% | 887,400 |
| 2024/12/18 | 2,190 | 2,199.5 | 2,161 | 2,161 | -20.5 | -0.9% | 1,060,000 |
| 2024/12/17 | 2,140 | 2,211.5 | 2,137 | 2,181.5 | +40 | +1.9% | 1,481,500 |
| 2024/12/16 | 2,193.5 | 2,203 | 2,141.5 | 2,141.5 | -42 | -1.9% | 926,300 |
| 2024/12/13 | 2,205 | 2,234.5 | 2,179 | 2,183.5 | -53 | -2.4% | 1,554,800 |
| 2024/12/12 | 2,244 | 2,250 | 2,212 | 2,236.5 | +6 | +0.3% | 1,636,000 |
| 2024/12/11 | 2,256 | 2,256 | 2,211.5 | 2,230.5 | -23.5 | -1% | 1,085,900 |
| 2024/12/10 | 2,299 | 2,301 | 2,240.5 | 2,254 | -30.5 | -1.3% | 1,083,900 |
| 2024/12/09 | 2,275 | 2,293 | 2,250.5 | 2,284.5 | +15 | +0.7% | 1,132,500 |
| 2024/12/06 | 2,220.5 | 2,269.5 | 2,216 | 2,269.5 | +43 | +1.9% | 1,171,000 |
| 2024/12/05 | 2,265.5 | 2,266 | 2,209.5 | 2,226.5 | -39.5 | -1.7% | 1,872,500 |
| 2024/12/04 | 2,178 | 2,283 | 2,178 | 2,266 | +103.5 | +4.8% | 2,321,900 |
| 2024/12/03 | 2,135.5 | 2,171.5 | 2,130.5 | 2,162.5 | +38 | +1.8% | 1,392,500 |
| 2024/12/02 | 2,100 | 2,131.5 | 2,091 | 2,124.5 | +25.5 | +1.2% | 1,012,700 |
| 2024/11/29 | 2,083.5 | 2,107 | 2,079.5 | 2,099 | -5.5 | -0.3% | 848,400 |
| 2024/11/28 | 2,117 | 2,119.5 | 2,090.5 | 2,104.5 | -1.5 | -0.1% | 717,800 |
| 2024/11/27 | 2,105 | 2,137 | 2,089 | 2,106 | +5 | +0.2% | 852,800 |
| 2024/11/26 | 2,123.5 | 2,139.5 | 2,082 | 2,101 | -30 | -1.4% | 1,243,600 |
| 2024/11/25 | 2,070.5 | 2,137.5 | 2,069.5 | 2,131 | +103 | +5.1% | 3,716,100 |
| 2024/11/22 | 2,023 | 2,062.5 | 2,023 | 2,028 | +5 | +0.2% | 1,360,800 |
| 2024/11/21 | 2,075 | 2,090 | 2,022 | 2,023 | -57 | -2.7% | 1,368,600 |
| 2024/11/20 | 2,094.5 | 2,116 | 2,077 | 2,080 | -13.5 | -0.6% | 756,800 |
| 2024/11/19 | 2,128 | 2,156 | 2,093.5 | 2,093.5 | -7.5 | -0.4% | 1,318,800 |
| 2024/11/18 | 2,120 | 2,158 | 2,081 | 2,101 | -17 | -0.8% | 1,252,800 |
| 2024/11/15 | 2,158 | 2,209 | 2,118 | 2,118 | +47.5 | +2.3% | 2,571,700 |
| 2024/11/14 | 2,082 | 2,123 | 2,070.5 | 2,070.5 | -14.5 | -0.7% | 1,989,800 |
| 2024/11/13 | 2,100 | 2,126 | 2,077 | 2,085 | -7.5 | -0.4% | 1,480,400 |
| 2024/11/12 | 2,114 | 2,128 | 2,088 | 2,092.5 | -21 | -1% | 1,150,900 |
| 2024/11/11 | 2,098.5 | 2,121 | 2,084.5 | 2,113.5 | +22.5 | +1.1% | 1,425,900 |
| 2024/11/08 | 2,098.5 | 2,118 | 2,090 | 2,091 | +4 | +0.2% | 1,159,300 |
| 2024/11/07 | 2,087.5 | 2,111.5 | 2,079 | 2,087 | +27.5 | +1.3% | 1,402,400 |
| 2024/11/06 | 2,082 | 2,100 | 2,058.5 | 2,059.5 | -23 | -1.1% | 1,316,800 |
51～
100
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
