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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 3,530 | 3,585 | 3,485 | 3,570 | +40 | +1.1% | 615,100 |
| 2020/08/07 | 3,570 | 3,570 | 3,525 | 3,530 | -40 | -1.1% | 436,900 |
| 2020/08/06 | 3,550 | 3,590 | 3,550 | 3,570 | -5 | -0.1% | 489,800 |
| 2020/08/05 | 3,580 | 3,590 | 3,535 | 3,575 | -10 | -0.3% | 273,800 |
| 2020/08/04 | 3,570 | 3,605 | 3,565 | 3,585 | +65 | +1.8% | 324,400 |
| 2020/08/03 | 3,590 | 3,590 | 3,520 | 3,520 | +5 | +0.1% | 188,900 |
| 2020/07/31 | 3,680 | 3,690 | 3,515 | 3,515 | -175 | -4.7% | 380,200 |
| 2020/07/30 | 3,730 | 3,755 | 3,690 | 3,690 | -45 | -1.2% | 285,000 |
| 2020/07/29 | 3,765 | 3,770 | 3,715 | 3,735 | -20 | -0.5% | 272,400 |
| 2020/07/28 | 3,750 | 3,805 | 3,745 | 3,755 | -30 | -0.8% | 319,400 |
| 2020/07/27 | 3,710 | 3,795 | 3,705 | 3,785 | +50 | +1.3% | 358,300 |
| 2020/07/22 | 3,725 | 3,765 | 3,710 | 3,735 | -80 | -2.1% | 581,000 |
| 2020/07/21 | 3,800 | 3,830 | 3,765 | 3,815 | -10 | -0.3% | 411,600 |
| 2020/07/20 | 3,880 | 3,895 | 3,815 | 3,825 | -40 | -1% | 281,200 |
| 2020/07/17 | 3,945 | 3,945 | 3,860 | 3,865 | -15 | -0.4% | 352,700 |
| 2020/07/16 | 3,895 | 3,930 | 3,875 | 3,880 | -85 | -2.1% | 342,300 |
| 2020/07/15 | 3,950 | 3,965 | 3,915 | 3,965 | +50 | +1.3% | 424,300 |
| 2020/07/14 | 3,920 | 3,950 | 3,900 | 3,915 | -5 | -0.1% | 265,200 |
| 2020/07/13 | 3,910 | 3,930 | 3,870 | 3,920 | +40 | +1% | 215,600 |
| 2020/07/10 | 3,925 | 3,955 | 3,880 | 3,880 | -40 | -1% | 268,800 |
| 2020/07/09 | 3,865 | 3,950 | 3,850 | 3,920 | -15 | -0.4% | 489,700 |
| 2020/07/08 | 3,960 | 4,025 | 3,935 | 3,935 | -25 | -0.6% | 463,600 |
| 2020/07/07 | 3,900 | 3,965 | 3,890 | 3,960 | +40 | +1% | 411,500 |
| 2020/07/06 | 3,870 | 3,920 | 3,870 | 3,920 | +75 | +2% | 257,100 |
| 2020/07/03 | 3,840 | 3,855 | 3,800 | 3,845 | +25 | +0.7% | 274,200 |
| 2020/07/02 | 3,855 | 3,875 | 3,815 | 3,820 | -25 | -0.7% | 441,800 |
| 2020/07/01 | 3,915 | 3,920 | 3,840 | 3,845 | -70 | -1.8% | 328,500 |
| 2020/06/30 | 3,970 | 3,975 | 3,905 | 3,915 | -35 | -0.9% | 489,900 |
| 2020/06/29 | 3,900 | 3,965 | 3,880 | 3,950 | +35 | +0.9% | 263,500 |
| 2020/06/26 | 3,850 | 3,915 | 3,825 | 3,915 | -5 | -0.1% | 308,600 |
| 2020/06/25 | 3,975 | 3,975 | 3,905 | 3,920 | -50 | -1.3% | 443,700 |
| 2020/06/24 | 3,985 | 4,005 | 3,950 | 3,970 | -10 | -0.3% | 335,900 |
| 2020/06/23 | 4,050 | 4,050 | 3,955 | 3,980 | -55 | -1.4% | 614,900 |
| 2020/06/22 | 4,005 | 4,050 | 3,970 | 4,035 | +45 | +1.1% | 355,000 |
| 2020/06/19 | 3,985 | 4,005 | 3,960 | 3,990 | +15 | +0.4% | 350,800 |
| 2020/06/18 | 3,950 | 4,005 | 3,950 | 3,975 | +5 | +0.1% | 312,200 |
| 2020/06/17 | 3,915 | 4,010 | 3,900 | 3,970 | +70 | +1.8% | 484,600 |
| 2020/06/16 | 3,890 | 3,915 | 3,840 | 3,900 | +65 | +1.7% | 447,700 |
| 2020/06/15 | 3,800 | 3,880 | 3,800 | 3,835 | -20 | -0.5% | 305,100 |
| 2020/06/12 | 3,780 | 3,865 | 3,760 | 3,855 | +50 | +1.3% | 433,400 |
| 2020/06/11 | 3,845 | 3,870 | 3,780 | 3,805 | -40 | -1% | 448,800 |
| 2020/06/10 | 3,935 | 3,955 | 3,845 | 3,845 | -70 | -1.8% | 459,000 |
| 2020/06/09 | 3,840 | 3,975 | 3,835 | 3,915 | +5 | +0.1% | 542,800 |
| 2020/06/08 | 3,880 | 3,915 | 3,850 | 3,910 | +30 | +0.8% | 387,400 |
| 2020/06/05 | 3,975 | 3,980 | 3,850 | 3,880 | -140 | -3.5% | 406,000 |
| 2020/06/04 | 3,900 | 4,025 | 3,875 | 4,020 | +160 | +4.1% | 675,000 |
| 2020/06/03 | 4,000 | 4,000 | 3,835 | 3,860 | -85 | -2.2% | 587,300 |
| 2020/06/02 | 3,975 | 3,995 | 3,920 | 3,945 | -15 | -0.4% | 498,300 |
| 2020/06/01 | 4,025 | 4,025 | 3,905 | 3,960 | -75 | -1.9% | 413,500 |
| 2020/05/29 | 4,000 | 4,075 | 3,995 | 4,035 | -35 | -0.9% | 631,700 |
1201～
1250
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
