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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,300 | 3,335 | 3,200 | 3,210 | -120 | -3.6% | 719,600 |
| 2019/05/17 | 3,310 | 3,370 | 3,245 | 3,330 | ±0 | ±0% | 648,200 |
| 2019/05/16 | 3,425 | 3,435 | 3,195 | 3,330 | -125 | -3.6% | 969,000 |
| 2019/05/15 | 3,445 | 3,470 | 3,395 | 3,455 | -30 | -0.9% | 482,600 |
| 2019/05/14 | 3,385 | 3,490 | 3,365 | 3,485 | +15 | +0.4% | 464,200 |
| 2019/05/13 | 3,395 | 3,555 | 3,375 | 3,470 | +5 | +0.1% | 545,800 |
| 2019/05/10 | 3,470 | 3,560 | 3,435 | 3,465 | -50 | -1.4% | 555,800 |
| 2019/05/09 | 3,500 | 3,540 | 3,395 | 3,515 | -25 | -0.7% | 574,100 |
| 2019/05/08 | 3,660 | 3,660 | 3,540 | 3,540 | -190 | -5.1% | 393,800 |
| 2019/05/07 | 3,760 | 3,815 | 3,710 | 3,730 | +75 | +2.1% | 807,600 |
| 2019/04/26 | 3,630 | 3,675 | 3,600 | 3,655 | -15 | -0.4% | 222,700 |
| 2019/04/25 | 3,660 | 3,680 | 3,615 | 3,670 | +40 | +1.1% | 240,200 |
| 2019/04/24 | 3,685 | 3,690 | 3,615 | 3,630 | -15 | -0.4% | 469,000 |
| 2019/04/23 | 3,620 | 3,670 | 3,620 | 3,645 | +40 | +1.1% | 249,200 |
| 2019/04/22 | 3,560 | 3,615 | 3,560 | 3,605 | +20 | +0.6% | 231,900 |
| 2019/04/19 | 3,560 | 3,605 | 3,550 | 3,585 | +45 | +1.3% | 272,200 |
| 2019/04/18 | 3,515 | 3,590 | 3,510 | 3,540 | +30 | +0.9% | 561,600 |
| 2019/04/17 | 3,495 | 3,540 | 3,480 | 3,510 | -15 | -0.4% | 338,800 |
| 2019/04/16 | 3,510 | 3,555 | 3,495 | 3,525 | -10 | -0.3% | 387,100 |
| 2019/04/15 | 3,540 | 3,560 | 3,515 | 3,535 | -5 | -0.1% | 440,100 |
| 2019/04/12 | 3,570 | 3,570 | 3,490 | 3,540 | -30 | -0.8% | 340,700 |
| 2019/04/11 | 3,570 | 3,635 | 3,530 | 3,570 | +40 | +1.1% | 344,400 |
| 2019/04/10 | 3,505 | 3,635 | 3,495 | 3,530 | +25 | +0.7% | 340,900 |
| 2019/04/09 | 3,535 | 3,535 | 3,460 | 3,505 | -30 | -0.8% | 364,800 |
| 2019/04/08 | 3,525 | 3,560 | 3,500 | 3,535 | -50 | -1.4% | 329,100 |
| 2019/04/05 | 3,650 | 3,675 | 3,575 | 3,585 | -20 | -0.6% | 228,900 |
| 2019/04/04 | 3,630 | 3,640 | 3,590 | 3,605 | -35 | -1% | 227,200 |
| 2019/04/03 | 3,615 | 3,665 | 3,555 | 3,640 | +15 | +0.4% | 312,800 |
| 2019/04/02 | 3,780 | 3,780 | 3,625 | 3,625 | -80 | -2.2% | 429,600 |
| 2019/04/01 | 3,715 | 3,725 | 3,670 | 3,705 | +20 | +0.5% | 364,400 |
| 2019/03/29 | 3,675 | 3,715 | 3,660 | 3,685 | +45 | +1.2% | 185,700 |
| 2019/03/28 | 3,680 | 3,685 | 3,625 | 3,640 | -100 | -2.7% | 285,400 |
| 2019/03/27 | 3,725 | 3,765 | 3,700 | 3,740 | +20 | +0.5% | 351,700 |
| 2019/03/26 | 3,635 | 3,740 | 3,620 | 3,720 | +130 | +3.6% | 623,900 |
| 2019/03/25 | 3,655 | 3,670 | 3,540 | 3,590 | -135 | -3.6% | 419,800 |
| 2019/03/22 | 3,700 | 3,750 | 3,685 | 3,725 | +15 | +0.4% | 322,200 |
| 2019/03/20 | 3,710 | 3,715 | 3,640 | 3,710 | ±0 | ±0% | 528,100 |
| 2019/03/19 | 3,855 | 3,865 | 3,650 | 3,710 | -195 | -5% | 759,800 |
| 2019/03/18 | 3,840 | 3,910 | 3,815 | 3,905 | +90 | +2.4% | 566,900 |
| 2019/03/15 | 3,760 | 3,820 | 3,755 | 3,815 | +40 | +1.1% | 386,900 |
| 2019/03/14 | 3,820 | 3,820 | 3,740 | 3,775 | +15 | +0.4% | 270,300 |
| 2019/03/13 | 3,810 | 3,835 | 3,730 | 3,760 | -100 | -2.6% | 343,400 |
| 2019/03/12 | 3,775 | 3,895 | 3,760 | 3,860 | +95 | +2.5% | 351,300 |
| 2019/03/11 | 3,690 | 3,775 | 3,680 | 3,765 | +90 | +2.4% | 396,000 |
| 2019/03/08 | 3,730 | 3,820 | 3,635 | 3,675 | -125 | -3.3% | 551,600 |
| 2019/03/07 | 3,790 | 3,840 | 3,775 | 3,800 | -40 | -1% | 405,700 |
| 2019/03/06 | 3,835 | 3,850 | 3,795 | 3,840 | +30 | +0.8% | 350,400 |
| 2019/03/05 | 3,845 | 3,855 | 3,795 | 3,810 | -95 | -2.4% | 342,600 |
| 2019/03/04 | 3,870 | 3,935 | 3,870 | 3,905 | +35 | +0.9% | 464,100 |
| 2019/03/01 | 3,815 | 3,875 | 3,765 | 3,870 | +50 | +1.3% | 589,000 |
1351～
1400
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
