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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,875 | 3,905 | 3,860 | 3,880 | ±0 | ±0% | 218,400 |
| 2019/10/10 | 3,870 | 3,920 | 3,825 | 3,880 | -15 | -0.4% | 340,700 |
| 2019/10/09 | 3,870 | 3,910 | 3,845 | 3,895 | ±0 | ±0% | 322,800 |
| 2019/10/08 | 3,945 | 3,950 | 3,895 | 3,895 | -50 | -1.3% | 478,300 |
| 2019/10/07 | 3,925 | 3,985 | 3,920 | 3,945 | -30 | -0.8% | 402,700 |
| 2019/10/04 | 3,950 | 3,980 | 3,920 | 3,975 | ±0 | ±0% | 211,700 |
| 2019/10/03 | 3,960 | 4,000 | 3,950 | 3,975 | -40 | -1% | 438,500 |
| 2019/10/02 | 4,000 | 4,025 | 3,965 | 4,015 | +25 | +0.6% | 443,800 |
| 2019/10/01 | 3,985 | 4,015 | 3,985 | 3,990 | +35 | +0.9% | 369,600 |
| 2019/09/30 | 3,965 | 3,975 | 3,930 | 3,955 | -35 | -0.9% | 515,600 |
| 2019/09/27 | 4,000 | 4,020 | 3,950 | 3,990 | -50 | -1.2% | 685,400 |
| 2019/09/26 | 4,090 | 4,095 | 4,030 | 4,040 | -15 | -0.4% | 1,028,700 |
| 2019/09/25 | 4,105 | 4,115 | 4,020 | 4,055 | -45 | -1.1% | 609,800 |
| 2019/09/24 | 4,065 | 4,140 | 4,055 | 4,100 | +70 | +1.7% | 498,000 |
| 2019/09/20 | 4,035 | 4,040 | 4,005 | 4,030 | +5 | +0.1% | 361,700 |
| 2019/09/19 | 4,000 | 4,040 | 3,985 | 4,025 | ±0 | ±0% | 456,300 |
| 2019/09/18 | 4,060 | 4,080 | 4,000 | 4,025 | -55 | -1.3% | 664,800 |
| 2019/09/17 | 4,065 | 4,100 | 4,000 | 4,080 | +85 | +2.1% | 551,200 |
| 2019/09/13 | 4,010 | 4,025 | 3,970 | 3,995 | +15 | +0.4% | 481,900 |
| 2019/09/12 | 3,985 | 4,035 | 3,950 | 3,980 | +20 | +0.5% | 452,600 |
| 2019/09/11 | 3,950 | 3,970 | 3,930 | 3,960 | +25 | +0.6% | 351,000 |
| 2019/09/10 | 3,950 | 3,960 | 3,900 | 3,935 | -40 | -1% | 253,400 |
| 2019/09/09 | 3,915 | 3,975 | 3,915 | 3,975 | +75 | +1.9% | 317,800 |
| 2019/09/06 | 3,960 | 3,965 | 3,895 | 3,900 | -50 | -1.3% | 269,400 |
| 2019/09/05 | 3,915 | 3,970 | 3,895 | 3,950 | +35 | +0.9% | 384,800 |
| 2019/09/04 | 3,915 | 3,930 | 3,895 | 3,915 | ±0 | ±0% | 178,400 |
| 2019/09/03 | 3,880 | 3,935 | 3,855 | 3,915 | +5 | +0.1% | 314,600 |
| 2019/09/02 | 3,915 | 3,945 | 3,895 | 3,910 | -30 | -0.8% | 196,900 |
| 2019/08/30 | 3,885 | 3,940 | 3,860 | 3,940 | +65 | +1.7% | 484,400 |
| 2019/08/29 | 3,870 | 3,875 | 3,840 | 3,875 | +10 | +0.3% | 250,500 |
| 2019/08/28 | 3,870 | 3,915 | 3,860 | 3,865 | ±0 | ±0% | 292,500 |
| 2019/08/27 | 3,850 | 3,905 | 3,830 | 3,865 | +80 | +2.1% | 507,100 |
| 2019/08/26 | 3,735 | 3,795 | 3,725 | 3,785 | -50 | -1.3% | 396,000 |
| 2019/08/23 | 3,790 | 3,875 | 3,770 | 3,835 | +85 | +2.3% | 508,600 |
| 2019/08/22 | 3,720 | 3,775 | 3,705 | 3,750 | +55 | +1.5% | 410,700 |
| 2019/08/21 | 3,625 | 3,700 | 3,600 | 3,695 | +15 | +0.4% | 321,900 |
| 2019/08/20 | 3,605 | 3,685 | 3,595 | 3,680 | +70 | +1.9% | 262,500 |
| 2019/08/19 | 3,600 | 3,645 | 3,580 | 3,610 | +55 | +1.5% | 285,100 |
| 2019/08/16 | 3,540 | 3,595 | 3,510 | 3,555 | +30 | +0.9% | 434,700 |
| 2019/08/15 | 3,480 | 3,545 | 3,385 | 3,525 | -45 | -1.3% | 779,200 |
| 2019/08/14 | 3,670 | 3,700 | 3,500 | 3,570 | -80 | -2.2% | 1,287,700 |
| 2019/08/13 | 3,600 | 3,675 | 3,550 | 3,650 | +40 | +1.1% | 469,300 |
| 2019/08/09 | 3,605 | 3,630 | 3,575 | 3,610 | +10 | +0.3% | 284,900 |
| 2019/08/08 | 3,640 | 3,660 | 3,580 | 3,600 | -25 | -0.7% | 378,800 |
| 2019/08/07 | 3,590 | 3,625 | 3,545 | 3,625 | +40 | +1.1% | 647,200 |
| 2019/08/06 | 3,475 | 3,595 | 3,435 | 3,585 | +40 | +1.1% | 501,900 |
| 2019/08/05 | 3,560 | 3,615 | 3,480 | 3,545 | -30 | -0.8% | 613,400 |
| 2019/08/02 | 3,540 | 3,595 | 3,525 | 3,575 | -55 | -1.5% | 461,500 |
| 2019/08/01 | 3,600 | 3,635 | 3,540 | 3,630 | -30 | -0.8% | 393,400 |
| 2019/07/31 | 3,605 | 3,670 | 3,600 | 3,660 | +20 | +0.5% | 454,900 |
1401～
1450
件表示中 / 3736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 | 297,700円 | +3.6% | +3.7% | 1.55% | 20.98倍 | 2.28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 | 153,100円 | +5.2% | +7.6% | 2.55% | 27.98倍 | 13.75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 | 837,100円 | +7.6% | +7.7% | 0.84% | 32.08倍 | 6.27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 | 744,300円 | +15.2% | +50.1% | 0.40% | 44.32倍 | 9.84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 | 216,900円 | +0.3% | -16.0% | 2.77% | 13.04倍 | 1.30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
