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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 4,125 | 4,125 | 4,035 | 4,045 | -120 | -2.9% | 289,300 |
| 2020/10/21 | 4,160 | 4,225 | 4,135 | 4,165 | +30 | +0.7% | 379,600 |
| 2020/10/20 | 4,155 | 4,180 | 4,125 | 4,135 | -35 | -0.8% | 294,400 |
| 2020/10/19 | 4,165 | 4,200 | 4,145 | 4,170 | +25 | +0.6% | 289,400 |
| 2020/10/16 | 4,160 | 4,175 | 4,125 | 4,145 | -35 | -0.8% | 317,000 |
| 2020/10/15 | 4,250 | 4,270 | 4,160 | 4,180 | -95 | -2.2% | 268,600 |
| 2020/10/14 | 4,215 | 4,285 | 4,215 | 4,275 | +100 | +2.4% | 322,000 |
| 2020/10/13 | 4,165 | 4,205 | 4,135 | 4,175 | +40 | +1% | 198,600 |
| 2020/10/12 | 4,130 | 4,170 | 4,120 | 4,135 | +15 | +0.4% | 255,600 |
| 2020/10/09 | 4,100 | 4,135 | 4,090 | 4,120 | +20 | +0.5% | 146,700 |
| 2020/10/08 | 4,100 | 4,125 | 4,045 | 4,100 | +40 | +1% | 276,200 |
| 2020/10/07 | 4,045 | 4,075 | 4,005 | 4,060 | -25 | -0.6% | 286,400 |
| 2020/10/06 | 4,030 | 4,095 | 4,010 | 4,085 | +75 | +1.9% | 488,400 |
| 2020/10/05 | 3,970 | 4,020 | 3,945 | 4,010 | +175 | +4.6% | 592,800 |
| 2020/10/02 | 3,855 | 3,885 | 3,815 | 3,835 | - | - | 270,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,910 | 3,930 | 3,840 | 3,840 | -90 | -2.3% | 565,700 |
| 2020/09/29 | 3,920 | 3,960 | 3,830 | 3,930 | -80 | -2% | 476,500 |
| 2020/09/28 | 4,000 | 4,025 | 3,940 | 4,010 | +40 | +1% | 971,200 |
| 2020/09/25 | 3,815 | 4,035 | 3,815 | 3,970 | +160 | +4.2% | 927,300 |
| 2020/09/24 | 3,750 | 3,845 | 3,745 | 3,810 | +20 | +0.5% | 511,800 |
| 2020/09/23 | 3,745 | 3,810 | 3,730 | 3,790 | +45 | +1.2% | 486,400 |
| 2020/09/18 | 3,670 | 3,745 | 3,660 | 3,745 | +90 | +2.5% | 623,900 |
| 2020/09/17 | 3,570 | 3,660 | 3,570 | 3,655 | +85 | +2.4% | 631,200 |
| 2020/09/16 | 3,535 | 3,580 | 3,520 | 3,570 | +55 | +1.6% | 341,300 |
| 2020/09/15 | 3,655 | 3,655 | 3,515 | 3,515 | -165 | -4.5% | 606,400 |
| 2020/09/14 | 3,635 | 3,690 | 3,620 | 3,680 | +45 | +1.2% | 451,000 |
| 2020/09/11 | 3,645 | 3,650 | 3,600 | 3,635 | +10 | +0.3% | 518,100 |
| 2020/09/10 | 3,625 | 3,625 | 3,585 | 3,625 | -5 | -0.1% | 290,200 |
| 2020/09/09 | 3,625 | 3,635 | 3,595 | 3,630 | -15 | -0.4% | 273,000 |
| 2020/09/08 | 3,615 | 3,645 | 3,610 | 3,645 | +35 | +1% | 252,700 |
| 2020/09/07 | 3,660 | 3,665 | 3,605 | 3,610 | -100 | -2.7% | 392,100 |
| 2020/09/04 | 3,700 | 3,725 | 3,690 | 3,710 | -55 | -1.5% | 256,000 |
| 2020/09/03 | 3,745 | 3,795 | 3,735 | 3,765 | +65 | +1.8% | 203,300 |
| 2020/09/02 | 3,700 | 3,715 | 3,690 | 3,700 | +20 | +0.5% | 186,400 |
| 2020/09/01 | 3,710 | 3,710 | 3,645 | 3,680 | -30 | -0.8% | 265,400 |
| 2020/08/31 | 3,700 | 3,750 | 3,700 | 3,710 | +25 | +0.7% | 183,500 |
| 2020/08/28 | 3,695 | 3,750 | 3,650 | 3,685 | -5 | -0.1% | 281,700 |
| 2020/08/27 | 3,695 | 3,700 | 3,685 | 3,690 | -15 | -0.4% | 172,200 |
| 2020/08/26 | 3,715 | 3,715 | 3,670 | 3,705 | -10 | -0.3% | 185,100 |
| 2020/08/25 | 3,750 | 3,755 | 3,715 | 3,715 | -10 | -0.3% | 274,500 |
| 2020/08/24 | 3,670 | 3,725 | 3,660 | 3,725 | +45 | +1.2% | 238,400 |
| 2020/08/21 | 3,695 | 3,720 | 3,665 | 3,680 | -25 | -0.7% | 254,200 |
| 2020/08/20 | 3,665 | 3,715 | 3,660 | 3,705 | +5 | +0.1% | 200,000 |
| 2020/08/19 | 3,705 | 3,720 | 3,675 | 3,700 | -5 | -0.1% | 297,100 |
| 2020/08/18 | 3,660 | 3,725 | 3,655 | 3,705 | +30 | +0.8% | 320,000 |
| 2020/08/17 | 3,690 | 3,745 | 3,670 | 3,675 | ±0 | ±0% | 313,800 |
| 2020/08/14 | 3,625 | 3,705 | 3,620 | 3,675 | +15 | +0.4% | 298,200 |
| 2020/08/13 | 3,660 | 3,670 | 3,605 | 3,660 | -25 | -0.7% | 604,100 |
| 2020/08/12 | 3,470 | 3,695 | 3,460 | 3,685 | +115 | +3.2% | 569,600 |
1151～
1200
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
