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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,395 | 3,550 | 3,240 | 3,450 | -85 | -2.4% | 1,133,700 |
| 2020/03/12 | 3,520 | 3,570 | 3,450 | 3,535 | -55 | -1.5% | 896,800 |
| 2020/03/11 | 3,490 | 3,630 | 3,490 | 3,590 | +80 | +2.3% | 917,500 |
| 2020/03/10 | 3,355 | 3,525 | 3,275 | 3,510 | +80 | +2.3% | 815,700 |
| 2020/03/09 | 3,540 | 3,560 | 3,395 | 3,430 | -180 | -5% | 588,000 |
| 2020/03/06 | 3,650 | 3,685 | 3,610 | 3,610 | -45 | -1.2% | 646,500 |
| 2020/03/05 | 3,710 | 3,720 | 3,620 | 3,655 | +5 | +0.1% | 555,900 |
| 2020/03/04 | 3,555 | 3,690 | 3,545 | 3,650 | +50 | +1.4% | 634,300 |
| 2020/03/03 | 3,730 | 3,750 | 3,595 | 3,600 | -75 | -2% | 800,800 |
| 2020/03/02 | 3,535 | 3,710 | 3,535 | 3,675 | +140 | +4% | 834,400 |
| 2020/02/28 | 3,420 | 3,555 | 3,420 | 3,535 | +5 | +0.1% | 856,800 |
| 2020/02/27 | 3,570 | 3,580 | 3,495 | 3,530 | -90 | -2.5% | 561,200 |
| 2020/02/26 | 3,605 | 3,620 | 3,545 | 3,620 | -15 | -0.4% | 589,800 |
| 2020/02/25 | 3,685 | 3,720 | 3,620 | 3,635 | -175 | -4.6% | 630,300 |
| 2020/02/21 | 3,855 | 3,865 | 3,780 | 3,810 | -65 | -1.7% | 640,700 |
| 2020/02/20 | 3,885 | 3,945 | 3,865 | 3,875 | -25 | -0.6% | 422,500 |
| 2020/02/19 | 3,885 | 3,930 | 3,855 | 3,900 | +35 | +0.9% | 463,700 |
| 2020/02/18 | 3,970 | 3,980 | 3,820 | 3,865 | -125 | -3.1% | 420,700 |
| 2020/02/17 | 4,070 | 4,085 | 3,965 | 3,990 | -150 | -3.6% | 520,800 |
| 2020/02/14 | 4,055 | 4,180 | 4,055 | 4,140 | -85 | -2% | 694,000 |
| 2020/02/13 | 4,270 | 4,285 | 4,205 | 4,225 | -20 | -0.5% | 452,200 |
| 2020/02/12 | 4,345 | 4,350 | 4,240 | 4,245 | -160 | -3.6% | 608,200 |
| 2020/02/10 | 4,430 | 4,440 | 4,400 | 4,405 | -30 | -0.7% | 339,300 |
| 2020/02/07 | 4,510 | 4,510 | 4,415 | 4,435 | -65 | -1.4% | 321,500 |
| 2020/02/06 | 4,450 | 4,510 | 4,410 | 4,500 | +100 | +2.3% | 472,000 |
| 2020/02/05 | 4,400 | 4,455 | 4,385 | 4,400 | +35 | +0.8% | 508,700 |
| 2020/02/04 | 4,400 | 4,410 | 4,360 | 4,365 | -25 | -0.6% | 536,900 |
| 2020/02/03 | 4,370 | 4,480 | 4,355 | 4,390 | -15 | -0.3% | 1,039,800 |
| 2020/01/31 | 4,385 | 4,475 | 4,345 | 4,405 | +60 | +1.4% | 971,300 |
| 2020/01/30 | 4,300 | 4,370 | 4,300 | 4,345 | +50 | +1.2% | 686,300 |
| 2020/01/29 | 4,225 | 4,300 | 4,200 | 4,295 | +25 | +0.6% | 522,400 |
| 2020/01/28 | 4,255 | 4,305 | 4,225 | 4,270 | -5 | -0.1% | 584,400 |
| 2020/01/27 | 4,265 | 4,295 | 4,205 | 4,275 | -130 | -3% | 661,900 |
| 2020/01/24 | 4,410 | 4,415 | 4,390 | 4,405 | +15 | +0.3% | 301,600 |
| 2020/01/23 | 4,380 | 4,435 | 4,355 | 4,390 | -40 | -0.9% | 293,200 |
| 2020/01/22 | 4,400 | 4,435 | 4,355 | 4,430 | +30 | +0.7% | 418,800 |
| 2020/01/21 | 4,480 | 4,480 | 4,375 | 4,400 | -80 | -1.8% | 289,100 |
| 2020/01/20 | 4,480 | 4,515 | 4,465 | 4,480 | +40 | +0.9% | 221,100 |
| 2020/01/17 | 4,400 | 4,445 | 4,395 | 4,440 | +60 | +1.4% | 305,800 |
| 2020/01/16 | 4,360 | 4,395 | 4,355 | 4,380 | +20 | +0.5% | 242,400 |
| 2020/01/15 | 4,390 | 4,390 | 4,335 | 4,360 | -45 | -1% | 304,200 |
| 2020/01/14 | 4,410 | 4,415 | 4,385 | 4,405 | -35 | -0.8% | 259,800 |
| 2020/01/10 | 4,435 | 4,475 | 4,425 | 4,440 | +20 | +0.5% | 269,900 |
| 2020/01/09 | 4,405 | 4,435 | 4,370 | 4,420 | +75 | +1.7% | 269,100 |
| 2020/01/08 | 4,340 | 4,360 | 4,295 | 4,345 | -15 | -0.3% | 317,800 |
| 2020/01/07 | 4,260 | 4,375 | 4,250 | 4,360 | +110 | +2.6% | 332,900 |
| 2020/01/06 | 4,215 | 4,255 | 4,210 | 4,250 | +15 | +0.4% | 315,500 |
| 2019/12/30 | 4,275 | 4,275 | 4,225 | 4,235 | -30 | -0.7% | 158,600 |
| 2019/12/27 | 4,260 | 4,280 | 4,235 | 4,265 | +20 | +0.5% | 172,100 |
| 2019/12/26 | 4,240 | 4,260 | 4,225 | 4,245 | ±0 | ±0% | 222,100 |
1151～
1200
件表示中 / 3586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 | 202,800円 | +2.7% | +1.2% | 2.07% | 15.59倍 | 1.64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 |
| ＭｏｎｏｔａＲＯ | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| 良品計画 | 302,500円 | +10.9% | -5.0% | 1.32% | 21.08倍 | 2.74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 |
| ミツコシイセタン | 215,100円 | +3.7% | +28.6% | 2.23% | 13.71倍 | 1.32倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マクドナルド | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
