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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,425 | 4,515 | 4,390 | 4,480 | +40 | +0.9% | 323,700 |
| 2018/02/20 | 4,470 | 4,480 | 4,410 | 4,440 | -55 | -1.2% | 249,200 |
| 2018/02/19 | 4,400 | 4,530 | 4,355 | 4,495 | +155 | +3.6% | 260,000 |
| 2018/02/16 | 4,325 | 4,360 | 4,305 | 4,340 | +50 | +1.2% | 315,300 |
| 2018/02/15 | 4,325 | 4,345 | 4,265 | 4,290 | +35 | +0.8% | 376,200 |
| 2018/02/14 | 4,385 | 4,385 | 4,185 | 4,255 | +10 | +0.2% | 656,500 |
| 2018/02/13 | 4,275 | 4,320 | 4,205 | 4,245 | -50 | -1.2% | 500,700 |
| 2018/02/09 | 4,250 | 4,300 | 4,215 | 4,295 | -110 | -2.5% | 390,500 |
| 2018/02/08 | 4,355 | 4,440 | 4,340 | 4,405 | +75 | +1.7% | 330,300 |
| 2018/02/07 | 4,455 | 4,540 | 4,330 | 4,330 | ±0 | ±0% | 508,700 |
| 2018/02/06 | 4,445 | 4,450 | 4,255 | 4,330 | -300 | -6.5% | 602,900 |
| 2018/02/05 | 4,625 | 4,660 | 4,610 | 4,630 | -65 | -1.4% | 480,400 |
| 2018/02/02 | 4,570 | 4,710 | 4,565 | 4,695 | +100 | +2.2% | 367,800 |
| 2018/02/01 | 4,505 | 4,605 | 4,495 | 4,595 | +120 | +2.7% | 247,100 |
| 2018/01/31 | 4,510 | 4,585 | 4,475 | 4,475 | -35 | -0.8% | 369,000 |
| 2018/01/30 | 4,600 | 4,620 | 4,490 | 4,510 | -105 | -2.3% | 482,700 |
| 2018/01/29 | 4,670 | 4,670 | 4,605 | 4,615 | -30 | -0.6% | 280,700 |
| 2018/01/26 | 4,660 | 4,740 | 4,620 | 4,645 | +5 | +0.1% | 375,000 |
| 2018/01/25 | 4,670 | 4,700 | 4,615 | 4,640 | -65 | -1.4% | 325,600 |
| 2018/01/24 | 4,635 | 4,720 | 4,625 | 4,705 | +85 | +1.8% | 538,000 |
| 2018/01/23 | 4,610 | 4,625 | 4,565 | 4,620 | +60 | +1.3% | 370,700 |
| 2018/01/22 | 4,500 | 4,565 | 4,470 | 4,560 | +70 | +1.6% | 416,800 |
| 2018/01/19 | 4,475 | 4,520 | 4,440 | 4,490 | +35 | +0.8% | 370,200 |
| 2018/01/18 | 4,570 | 4,575 | 4,445 | 4,455 | -45 | -1% | 476,700 |
| 2018/01/17 | 4,450 | 4,540 | 4,425 | 4,500 | +105 | +2.4% | 803,000 |
| 2018/01/16 | 4,370 | 4,420 | 4,335 | 4,395 | +25 | +0.6% | 491,600 |
| 2018/01/15 | 4,385 | 4,390 | 4,315 | 4,370 | -25 | -0.6% | 499,700 |
| 2018/01/12 | 4,435 | 4,450 | 4,355 | 4,395 | -70 | -1.6% | 636,800 |
| 2018/01/11 | 4,520 | 4,540 | 4,395 | 4,465 | -75 | -1.7% | 751,700 |
| 2018/01/10 | 4,535 | 4,555 | 4,515 | 4,540 | +5 | +0.1% | 356,400 |
| 2018/01/09 | 4,605 | 4,650 | 4,515 | 4,535 | -40 | -0.9% | 862,900 |
| 2018/01/05 | 4,700 | 4,700 | 4,525 | 4,575 | -135 | -2.9% | 716,200 |
| 2018/01/04 | 4,660 | 4,710 | 4,640 | 4,710 | +70 | +1.5% | 367,300 |
| 2017/12/29 | 4,700 | 4,700 | 4,635 | 4,640 | -55 | -1.2% | 178,500 |
| 2017/12/28 | 4,715 | 4,725 | 4,645 | 4,695 | -20 | -0.4% | 374,400 |
| 2017/12/27 | 4,690 | 4,730 | 4,650 | 4,715 | -4,595 | -49.4% | 229,400 |
| 2017/12/26 | 9,300 | 9,390 | 9,300 | 9,310 | -70 | -0.7% | 84,900 |
| 2017/12/25 | 9,390 | 9,400 | 9,320 | 9,380 | +30 | +0.3% | 103,000 |
| 2017/12/22 | 9,410 | 9,430 | 9,290 | 9,350 | -90 | -1% | 222,500 |
| 2017/12/21 | 9,210 | 9,440 | 9,140 | 9,440 | +220 | +2.4% | 514,800 |
| 2017/12/20 | 9,210 | 9,370 | 9,190 | 9,220 | +10 | +0.1% | 300,900 |
| 2017/12/19 | 9,290 | 9,300 | 9,200 | 9,210 | -40 | -0.4% | 122,700 |
| 2017/12/18 | 9,340 | 9,360 | 9,210 | 9,250 | +10 | +0.1% | 170,800 |
| 2017/12/15 | 9,110 | 9,320 | 9,100 | 9,240 | +110 | +1.2% | 232,800 |
| 2017/12/14 | 9,190 | 9,310 | 9,120 | 9,130 | -40 | -0.4% | 256,200 |
| 2017/12/13 | 9,240 | 9,250 | 9,120 | 9,170 | -20 | -0.2% | 208,000 |
| 2017/12/12 | 9,430 | 9,440 | 9,160 | 9,190 | -230 | -2.4% | 293,400 |
| 2017/12/11 | 9,500 | 9,520 | 9,360 | 9,420 | -50 | -0.5% | 135,300 |
| 2017/12/08 | 9,240 | 9,480 | 9,230 | 9,470 | +50 | +0.5% | 282,100 |
| 2017/12/07 | 9,200 | 9,510 | 9,160 | 9,420 | +180 | +1.9% | 600,700 |
1651～
1700
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
