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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 5,140 | 5,210 | 5,110 | 5,140 | +60 | +1.2% | 477,600 |
| 2021/03/19 | 5,020 | 5,110 | 5,010 | 5,080 | ±0 | ±0% | 597,500 |
| 2021/03/18 | 5,040 | 5,090 | 4,990 | 5,080 | +30 | +0.6% | 573,600 |
| 2021/03/17 | 5,060 | 5,080 | 4,990 | 5,050 | -40 | -0.8% | 714,500 |
| 2021/03/16 | 5,050 | 5,090 | 5,020 | 5,090 | +20 | +0.4% | 443,200 |
| 2021/03/15 | 4,970 | 5,070 | 4,925 | 5,070 | +155 | +3.2% | 517,700 |
| 2021/03/12 | 4,900 | 4,935 | 4,835 | 4,915 | -35 | -0.7% | 697,000 |
| 2021/03/11 | 4,995 | 4,995 | 4,930 | 4,950 | -15 | -0.3% | 361,300 |
| 2021/03/10 | 5,030 | 5,030 | 4,940 | 4,965 | -75 | -1.5% | 292,500 |
| 2021/03/09 | 5,100 | 5,100 | 5,000 | 5,040 | +60 | +1.2% | 641,400 |
| 2021/03/08 | 4,950 | 5,120 | 4,930 | 4,980 | +80 | +1.6% | 821,900 |
| 2021/03/05 | 4,855 | 4,930 | 4,820 | 4,900 | +85 | +1.8% | 695,400 |
| 2021/03/04 | 4,800 | 4,845 | 4,770 | 4,815 | -85 | -1.7% | 468,400 |
| 2021/03/03 | 4,810 | 4,900 | 4,720 | 4,900 | +30 | +0.6% | 657,400 |
| 2021/03/02 | 4,870 | 4,895 | 4,805 | 4,870 | +100 | +2.1% | 944,700 |
| 2021/03/01 | 4,580 | 4,785 | 4,510 | 4,770 | +590 | +14.1% | 1,799,600 |
| 2021/02/26 | 4,275 | 4,295 | 4,180 | 4,180 | -130 | -3% | 480,500 |
| 2021/02/25 | 4,265 | 4,335 | 4,245 | 4,310 | +50 | +1.2% | 340,900 |
| 2021/02/24 | 4,245 | 4,305 | 4,240 | 4,260 | -20 | -0.5% | 339,800 |
| 2021/02/22 | 4,365 | 4,395 | 4,270 | 4,280 | -75 | -1.7% | 218,600 |
| 2021/02/19 | 4,345 | 4,385 | 4,305 | 4,355 | -40 | -0.9% | 236,800 |
| 2021/02/18 | 4,570 | 4,570 | 4,385 | 4,395 | -155 | -3.4% | 371,500 |
| 2021/02/17 | 4,595 | 4,625 | 4,485 | 4,550 | +65 | +1.4% | 375,500 |
| 2021/02/16 | 4,620 | 4,630 | 4,455 | 4,485 | -130 | -2.8% | 525,400 |
| 2021/02/15 | 4,710 | 4,715 | 4,600 | 4,615 | -25 | -0.5% | 268,400 |
| 2021/02/12 | 4,705 | 4,735 | 4,635 | 4,640 | -25 | -0.5% | 203,800 |
| 2021/02/10 | 4,585 | 4,685 | 4,515 | 4,665 | +60 | +1.3% | 270,500 |
| 2021/02/09 | 4,585 | 4,615 | 4,545 | 4,605 | -15 | -0.3% | 279,000 |
| 2021/02/08 | 4,525 | 4,690 | 4,520 | 4,620 | +130 | +2.9% | 392,200 |
| 2021/02/05 | 4,400 | 4,510 | 4,380 | 4,490 | +125 | +2.9% | 311,700 |
| 2021/02/04 | 4,360 | 4,385 | 4,320 | 4,365 | +15 | +0.3% | 244,100 |
| 2021/02/03 | 4,205 | 4,350 | 4,205 | 4,350 | +145 | +3.4% | 302,900 |
| 2021/02/02 | 4,175 | 4,225 | 4,165 | 4,205 | +40 | +1% | 338,500 |
| 2021/02/01 | 4,135 | 4,185 | 4,130 | 4,165 | +20 | +0.5% | 315,300 |
| 2021/01/29 | 4,145 | 4,205 | 4,130 | 4,145 | -20 | -0.5% | 350,000 |
| 2021/01/28 | 4,150 | 4,200 | 4,130 | 4,165 | -40 | -1% | 392,900 |
| 2021/01/27 | 4,250 | 4,260 | 4,180 | 4,205 | +20 | +0.5% | 444,300 |
| 2021/01/26 | 4,230 | 4,235 | 4,180 | 4,185 | -100 | -2.3% | 197,100 |
| 2021/01/25 | 4,330 | 4,330 | 4,255 | 4,285 | +5 | +0.1% | 260,600 |
| 2021/01/22 | 4,235 | 4,295 | 4,215 | 4,280 | +5 | +0.1% | 226,100 |
| 2021/01/21 | 4,215 | 4,275 | 4,195 | 4,275 | +145 | +3.5% | 493,800 |
| 2021/01/20 | 4,170 | 4,170 | 4,065 | 4,130 | -75 | -1.8% | 424,900 |
| 2021/01/19 | 4,310 | 4,310 | 4,205 | 4,205 | -130 | -3% | 246,300 |
| 2021/01/18 | 4,360 | 4,380 | 4,320 | 4,335 | -20 | -0.5% | 165,300 |
| 2021/01/15 | 4,345 | 4,355 | 4,275 | 4,355 | +10 | +0.2% | 259,300 |
| 2021/01/14 | 4,325 | 4,380 | 4,305 | 4,345 | +20 | +0.5% | 377,400 |
| 2021/01/13 | 4,320 | 4,345 | 4,255 | 4,325 | -45 | -1% | 656,500 |
| 2021/01/12 | 4,410 | 4,410 | 4,360 | 4,370 | -55 | -1.2% | 327,700 |
| 2021/01/08 | 4,345 | 4,430 | 4,330 | 4,425 | +80 | +1.8% | 319,800 |
| 2021/01/07 | 4,320 | 4,380 | 4,300 | 4,345 | +95 | +2.2% | 294,300 |
1051～
1100
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
