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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 4,125 | 4,145 | 4,055 | 4,100 | -70 | -1.7% | 409,600 |
| 2020/05/26 | 4,050 | 4,190 | 4,015 | 4,170 | +135 | +3.3% | 421,500 |
| 2020/05/25 | 4,020 | 4,055 | 3,985 | 4,035 | +75 | +1.9% | 303,700 |
| 2020/05/22 | 3,940 | 3,965 | 3,905 | 3,960 | +15 | +0.4% | 247,000 |
| 2020/05/21 | 3,990 | 4,005 | 3,945 | 3,945 | -25 | -0.6% | 272,300 |
| 2020/05/20 | 3,840 | 3,990 | 3,835 | 3,970 | +60 | +1.5% | 505,300 |
| 2020/05/19 | 3,995 | 4,005 | 3,860 | 3,910 | -100 | -2.5% | 831,300 |
| 2020/05/18 | 3,870 | 4,035 | 3,860 | 4,010 | +185 | +4.8% | 811,700 |
| 2020/05/15 | 3,725 | 3,840 | 3,705 | 3,825 | +185 | +5.1% | 789,300 |
| 2020/05/14 | 3,695 | 3,875 | 3,630 | 3,640 | -70 | -1.9% | 955,300 |
| 2020/05/13 | 3,670 | 3,730 | 3,635 | 3,710 | +20 | +0.5% | 433,400 |
| 2020/05/12 | 3,635 | 3,700 | 3,615 | 3,690 | +80 | +2.2% | 410,000 |
| 2020/05/11 | 3,615 | 3,640 | 3,580 | 3,610 | +5 | +0.1% | 517,600 |
| 2020/05/08 | 3,625 | 3,635 | 3,555 | 3,605 | +45 | +1.3% | 446,300 |
| 2020/05/07 | 3,600 | 3,665 | 3,550 | 3,560 | -90 | -2.5% | 557,100 |
| 2020/05/01 | 3,740 | 3,760 | 3,630 | 3,650 | -60 | -1.6% | 389,900 |
| 2020/04/30 | 3,695 | 3,735 | 3,635 | 3,710 | +95 | +2.6% | 545,300 |
| 2020/04/28 | 3,595 | 3,625 | 3,555 | 3,615 | -55 | -1.5% | 633,100 |
| 2020/04/27 | 3,720 | 3,725 | 3,640 | 3,670 | -15 | -0.4% | 423,700 |
| 2020/04/24 | 3,720 | 3,740 | 3,650 | 3,685 | -70 | -1.9% | 399,400 |
| 2020/04/23 | 3,770 | 3,780 | 3,730 | 3,755 | +40 | +1.1% | 280,300 |
| 2020/04/22 | 3,725 | 3,765 | 3,675 | 3,715 | -80 | -2.1% | 383,900 |
| 2020/04/21 | 3,770 | 3,800 | 3,720 | 3,795 | ±0 | ±0% | 423,400 |
| 2020/04/20 | 3,730 | 3,820 | 3,705 | 3,795 | +30 | +0.8% | 375,600 |
| 2020/04/17 | 3,780 | 3,835 | 3,695 | 3,765 | -15 | -0.4% | 625,000 |
| 2020/04/16 | 3,700 | 3,820 | 3,675 | 3,780 | +90 | +2.4% | 582,100 |
| 2020/04/15 | 3,625 | 3,690 | 3,580 | 3,690 | -35 | -0.9% | 951,500 |
| 2020/04/14 | 3,660 | 3,745 | 3,650 | 3,725 | +80 | +2.2% | 643,700 |
| 2020/04/13 | 3,660 | 3,700 | 3,620 | 3,645 | -40 | -1.1% | 422,000 |
| 2020/04/10 | 3,700 | 3,700 | 3,595 | 3,685 | -25 | -0.7% | 568,800 |
| 2020/04/09 | 3,805 | 3,820 | 3,635 | 3,710 | -120 | -3.1% | 621,200 |
| 2020/04/08 | 3,850 | 3,925 | 3,775 | 3,830 | -90 | -2.3% | 941,300 |
| 2020/04/07 | 4,100 | 4,160 | 3,875 | 3,920 | -115 | -2.9% | 803,600 |
| 2020/04/06 | 3,855 | 4,065 | 3,850 | 4,035 | +250 | +6.6% | 513,000 |
| 2020/04/03 | 3,780 | 3,970 | 3,750 | 3,785 | -90 | -2.3% | 581,800 |
| 2020/04/02 | 3,890 | 3,975 | 3,835 | 3,875 | -75 | -1.9% | 437,400 |
| 2020/04/01 | 3,960 | 4,105 | 3,935 | 3,950 | +20 | +0.5% | 671,400 |
| 2020/03/31 | 4,090 | 4,100 | 3,890 | 3,930 | -185 | -4.5% | 797,300 |
| 2020/03/30 | 3,930 | 4,115 | 3,920 | 4,115 | +95 | +2.4% | 574,800 |
| 2020/03/27 | 3,850 | 4,020 | 3,765 | 4,020 | +280 | +7.5% | 1,019,100 |
| 2020/03/26 | 3,685 | 3,760 | 3,535 | 3,740 | -85 | -2.2% | 1,190,400 |
| 2020/03/25 | 3,750 | 3,910 | 3,745 | 3,825 | +100 | +2.7% | 894,300 |
| 2020/03/24 | 3,825 | 3,940 | 3,700 | 3,725 | -30 | -0.8% | 658,900 |
| 2020/03/23 | 3,765 | 3,830 | 3,615 | 3,755 | -360 | -8.7% | 1,711,700 |
| 2020/03/19 | 3,920 | 4,245 | 3,910 | 4,115 | +475 | +13% | 1,974,600 |
| 2020/03/18 | 3,480 | 3,730 | 3,480 | 3,640 | +230 | +6.7% | 1,088,600 |
| 2020/03/17 | 3,205 | 3,445 | 3,125 | 3,410 | +180 | +5.6% | 931,200 |
| 2020/03/16 | 3,420 | 3,440 | 3,230 | 3,230 | -220 | -6.4% | 878,700 |
| 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 |
1201～
1250
件表示中 / 3684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 | 263,400円 | +2.7% | +1.2% | 1.59% | 20.25倍 | 2.12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 | 494,200円 | +16.4% | +14.7% | 0.89% | 28.79倍 | 4.11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 | 145,300円 | +8.8% | +7.4% | 2.45% | 28.64倍 | 14.45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 | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16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 | 980,700円 | +3.9% | +2.3% | 2.09% | 16.82倍 | 1.44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
