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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,025 | 4,025 | 3,945 | 3,955 | -40 | -1% | 288,900 |
| 2018/12/10 | 4,080 | 4,110 | 3,975 | 3,995 | -155 | -3.7% | 314,000 |
| 2018/12/07 | 4,055 | 4,155 | 4,020 | 4,150 | +155 | +3.9% | 422,900 |
| 2018/12/06 | 4,015 | 4,045 | 3,945 | 3,995 | -50 | -1.2% | 327,800 |
| 2018/12/05 | 3,950 | 4,060 | 3,935 | 4,045 | +15 | +0.4% | 375,200 |
| 2018/12/04 | 4,175 | 4,205 | 4,025 | 4,030 | -210 | -5% | 579,600 |
| 2018/12/03 | 4,250 | 4,250 | 4,175 | 4,240 | +25 | +0.6% | 318,700 |
| 2018/11/30 | 4,140 | 4,230 | 4,120 | 4,215 | +65 | +1.6% | 398,800 |
| 2018/11/29 | 4,235 | 4,245 | 4,145 | 4,150 | -20 | -0.5% | 387,500 |
| 2018/11/28 | 4,195 | 4,255 | 4,145 | 4,170 | -70 | -1.7% | 663,700 |
| 2018/11/27 | 4,325 | 4,325 | 4,220 | 4,240 | -85 | -2% | 406,500 |
| 2018/11/26 | 4,300 | 4,405 | 4,295 | 4,325 | +40 | +0.9% | 542,700 |
| 2018/11/22 | 4,100 | 4,295 | 4,090 | 4,285 | +150 | +3.6% | 525,100 |
| 2018/11/21 | 4,035 | 4,165 | 4,025 | 4,135 | +30 | +0.7% | 335,900 |
| 2018/11/20 | 4,185 | 4,210 | 4,080 | 4,105 | -115 | -2.7% | 421,500 |
| 2018/11/19 | 4,310 | 4,350 | 4,215 | 4,220 | ±0 | ±0% | 550,100 |
| 2018/11/16 | 4,060 | 4,260 | 4,055 | 4,220 | +205 | +5.1% | 907,300 |
| 2018/11/15 | 3,965 | 4,030 | 3,930 | 4,015 | -20 | -0.5% | 441,600 |
| 2018/11/14 | 4,105 | 4,145 | 4,015 | 4,035 | -120 | -2.9% | 457,500 |
| 2018/11/13 | 4,155 | 4,185 | 4,115 | 4,155 | -70 | -1.7% | 631,100 |
| 2018/11/12 | 4,160 | 4,240 | 4,100 | 4,225 | +25 | +0.6% | 476,800 |
| 2018/11/09 | 4,150 | 4,275 | 4,090 | 4,200 | -135 | -3.1% | 1,146,400 |
| 2018/11/08 | 4,290 | 4,355 | 4,260 | 4,335 | +70 | +1.6% | 571,400 |
| 2018/11/07 | 4,265 | 4,335 | 4,210 | 4,265 | +55 | +1.3% | 638,500 |
| 2018/11/06 | 4,175 | 4,225 | 4,145 | 4,210 | +50 | +1.2% | 210,600 |
| 2018/11/05 | 4,165 | 4,230 | 4,115 | 4,160 | -50 | -1.2% | 356,200 |
| 2018/11/02 | 4,120 | 4,215 | 4,065 | 4,210 | +130 | +3.2% | 529,900 |
| 2018/11/01 | 4,050 | 4,160 | 4,035 | 4,080 | +10 | +0.2% | 564,500 |
| 2018/10/31 | 3,980 | 4,080 | 3,935 | 4,070 | +100 | +2.5% | 557,800 |
| 2018/10/30 | 3,800 | 3,990 | 3,800 | 3,970 | +170 | +4.5% | 686,200 |
| 2018/10/29 | 3,790 | 3,915 | 3,780 | 3,800 | +80 | +2.2% | 1,113,200 |
| 2018/10/26 | 3,760 | 3,795 | 3,705 | 3,720 | ±0 | ±0% | 983,900 |
| 2018/10/25 | 3,745 | 3,765 | 3,685 | 3,720 | -95 | -2.5% | 941,800 |
| 2018/10/24 | 3,875 | 3,885 | 3,765 | 3,815 | -10 | -0.3% | 833,500 |
| 2018/10/23 | 3,920 | 3,925 | 3,815 | 3,825 | -175 | -4.4% | 703,900 |
| 2018/10/22 | 4,005 | 4,030 | 3,935 | 4,000 | -20 | -0.5% | 719,300 |
| 2018/10/19 | 4,000 | 4,035 | 3,980 | 4,020 | -35 | -0.9% | 438,500 |
| 2018/10/18 | 4,125 | 4,125 | 4,010 | 4,055 | -65 | -1.6% | 754,600 |
| 2018/10/17 | 4,130 | 4,165 | 4,040 | 4,120 | +85 | +2.1% | 709,300 |
| 2018/10/16 | 4,085 | 4,110 | 3,965 | 4,035 | -155 | -3.7% | 998,300 |
| 2018/10/15 | 4,210 | 4,275 | 4,185 | 4,190 | -35 | -0.8% | 365,500 |
| 2018/10/12 | 4,190 | 4,235 | 4,180 | 4,225 | -10 | -0.2% | 585,100 |
| 2018/10/11 | 4,250 | 4,345 | 4,210 | 4,235 | -230 | -5.2% | 543,100 |
| 2018/10/10 | 4,390 | 4,475 | 4,385 | 4,465 | +80 | +1.8% | 374,300 |
| 2018/10/09 | 4,460 | 4,515 | 4,335 | 4,385 | -75 | -1.7% | 457,800 |
| 2018/10/05 | 4,430 | 4,485 | 4,425 | 4,460 | +15 | +0.3% | 330,900 |
| 2018/10/04 | 4,620 | 4,640 | 4,415 | 4,445 | -125 | -2.7% | 1,012,000 |
| 2018/10/03 | 4,595 | 4,640 | 4,560 | 4,570 | +25 | +0.6% | 316,600 |
| 2018/10/02 | 4,575 | 4,590 | 4,515 | 4,545 | -10 | -0.2% | 291,000 |
| 2018/10/01 | 4,625 | 4,635 | 4,530 | 4,555 | -105 | -2.3% | 448,100 |
1601～
1650
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 | 309,500円 | +3.6% | +3.7% | 1.49% | 21.81倍 | 2.37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 | 151,400円 | +5.2% | +7.6% | 2.58% | 27.67倍 | 13.60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 | 830,800円 | +7.6% | +7.7% | 0.84% | 31.84倍 | 6.22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 | 756,800円 | +15.2% | +50.1% | 0.40% | 45.06倍 | 10.01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 | 216,200円 | +0.3% | -16.0% | 2.78% | 13.00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
