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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,660 | 3,665 | 3,620 | 3,640 | -15 | -0.4% | 461,200 |
| 2019/07/29 | 3,690 | 3,705 | 3,630 | 3,655 | -5 | -0.1% | 532,600 |
| 2019/07/26 | 3,660 | 3,710 | 3,630 | 3,660 | ±0 | ±0% | 426,300 |
| 2019/07/25 | 3,700 | 3,705 | 3,645 | 3,660 | +10 | +0.3% | 639,500 |
| 2019/07/24 | 3,615 | 3,660 | 3,575 | 3,650 | +50 | +1.4% | 721,800 |
| 2019/07/23 | 3,555 | 3,705 | 3,520 | 3,600 | +30 | +0.8% | 683,900 |
| 2019/07/22 | 3,595 | 3,600 | 3,545 | 3,570 | -35 | -1% | 487,400 |
| 2019/07/19 | 3,570 | 3,615 | 3,545 | 3,605 | +105 | +3% | 691,600 |
| 2019/07/18 | 3,525 | 3,535 | 3,465 | 3,500 | -15 | -0.4% | 1,018,600 |
| 2019/07/17 | 3,415 | 3,570 | 3,395 | 3,515 | +115 | +3.4% | 1,174,100 |
| 2019/07/16 | 3,405 | 3,435 | 3,385 | 3,400 | +15 | +0.4% | 314,800 |
| 2019/07/12 | 3,395 | 3,410 | 3,365 | 3,385 | -15 | -0.4% | 256,400 |
| 2019/07/11 | 3,360 | 3,405 | 3,350 | 3,400 | +30 | +0.9% | 326,500 |
| 2019/07/10 | 3,385 | 3,385 | 3,335 | 3,370 | ±0 | ±0% | 322,400 |
| 2019/07/09 | 3,355 | 3,395 | 3,350 | 3,370 | +50 | +1.5% | 299,100 |
| 2019/07/08 | 3,350 | 3,350 | 3,300 | 3,320 | +10 | +0.3% | 206,000 |
| 2019/07/05 | 3,320 | 3,330 | 3,290 | 3,310 | -10 | -0.3% | 266,000 |
| 2019/07/04 | 3,305 | 3,335 | 3,290 | 3,320 | +55 | +1.7% | 224,600 |
| 2019/07/03 | 3,310 | 3,315 | 3,240 | 3,265 | +5 | +0.2% | 285,000 |
| 2019/07/02 | 3,270 | 3,305 | 3,240 | 3,260 | -15 | -0.5% | 340,100 |
| 2019/07/01 | 3,250 | 3,280 | 3,215 | 3,275 | +125 | +4% | 400,700 |
| 2019/06/28 | 3,160 | 3,170 | 3,125 | 3,150 | -5 | -0.2% | 377,500 |
| 2019/06/27 | 3,120 | 3,165 | 3,100 | 3,155 | +40 | +1.3% | 246,600 |
| 2019/06/26 | 3,085 | 3,135 | 3,080 | 3,115 | +35 | +1.1% | 372,700 |
| 2019/06/25 | 3,100 | 3,150 | 3,050 | 3,080 | -60 | -1.9% | 704,100 |
| 2019/06/24 | 3,170 | 3,200 | 3,125 | 3,140 | -70 | -2.2% | 535,100 |
| 2019/06/21 | 3,290 | 3,295 | 3,195 | 3,210 | -80 | -2.4% | 466,400 |
| 2019/06/20 | 3,305 | 3,310 | 3,275 | 3,290 | +15 | +0.5% | 280,300 |
| 2019/06/19 | 3,210 | 3,285 | 3,205 | 3,275 | +85 | +2.7% | 405,200 |
| 2019/06/18 | 3,195 | 3,265 | 3,180 | 3,190 | -5 | -0.2% | 375,500 |
| 2019/06/17 | 3,215 | 3,230 | 3,175 | 3,195 | -10 | -0.3% | 485,300 |
| 2019/06/14 | 3,185 | 3,220 | 3,130 | 3,205 | -5 | -0.2% | 629,000 |
| 2019/06/13 | 3,250 | 3,270 | 3,185 | 3,210 | -100 | -3% | 575,400 |
| 2019/06/12 | 3,310 | 3,345 | 3,300 | 3,310 | +20 | +0.6% | 426,800 |
| 2019/06/11 | 3,280 | 3,290 | 3,255 | 3,290 | -5 | -0.2% | 310,200 |
| 2019/06/10 | 3,330 | 3,335 | 3,275 | 3,295 | ±0 | ±0% | 343,700 |
| 2019/06/07 | 3,300 | 3,310 | 3,265 | 3,295 | +10 | +0.3% | 330,300 |
| 2019/06/06 | 3,285 | 3,305 | 3,250 | 3,285 | +50 | +1.5% | 611,400 |
| 2019/06/05 | 3,215 | 3,280 | 3,195 | 3,235 | +85 | +2.7% | 470,700 |
| 2019/06/04 | 3,195 | 3,220 | 3,135 | 3,150 | ±0 | ±0% | 451,200 |
| 2019/06/03 | 3,150 | 3,210 | 3,140 | 3,150 | -55 | -1.7% | 437,800 |
| 2019/05/31 | 3,210 | 3,240 | 3,195 | 3,205 | -65 | -2% | 442,600 |
| 2019/05/30 | 3,225 | 3,280 | 3,205 | 3,270 | +70 | +2.2% | 686,200 |
| 2019/05/29 | 3,175 | 3,210 | 3,120 | 3,200 | -15 | -0.5% | 605,900 |
| 2019/05/28 | 3,190 | 3,230 | 3,180 | 3,215 | +15 | +0.5% | 270,100 |
| 2019/05/27 | 3,200 | 3,225 | 3,190 | 3,200 | +10 | +0.3% | 177,400 |
| 2019/05/24 | 3,230 | 3,315 | 3,175 | 3,190 | -105 | -3.2% | 648,000 |
| 2019/05/23 | 3,270 | 3,330 | 3,260 | 3,295 | ±0 | ±0% | 490,600 |
| 2019/05/22 | 3,360 | 3,395 | 3,285 | 3,295 | -15 | -0.5% | 466,900 |
| 2019/05/21 | 3,215 | 3,315 | 3,205 | 3,310 | +100 | +3.1% | 529,500 |
1301～
1350
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
