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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,855 | 4,970 | 4,855 | 4,960 | +130 | +2.7% | 403,600 |
| 2018/05/02 | 4,810 | 4,845 | 4,780 | 4,830 | +45 | +0.9% | 317,200 |
| 2018/05/01 | 4,830 | 4,830 | 4,730 | 4,785 | -100 | -2% | 358,200 |
| 2018/04/27 | 4,870 | 4,915 | 4,860 | 4,885 | +70 | +1.5% | 372,700 |
| 2018/04/26 | 4,705 | 4,830 | 4,670 | 4,815 | +140 | +3% | 419,800 |
| 2018/04/25 | 4,635 | 4,700 | 4,620 | 4,675 | +35 | +0.8% | 263,800 |
| 2018/04/24 | 4,655 | 4,655 | 4,580 | 4,640 | -10 | -0.2% | 344,400 |
| 2018/04/23 | 4,635 | 4,655 | 4,590 | 4,650 | +30 | +0.6% | 382,800 |
| 2018/04/20 | 4,630 | 4,675 | 4,575 | 4,620 | -65 | -1.4% | 764,600 |
| 2018/04/19 | 4,830 | 4,865 | 4,665 | 4,685 | -100 | -2.1% | 561,400 |
| 2018/04/18 | 4,715 | 4,800 | 4,710 | 4,785 | +65 | +1.4% | 404,700 |
| 2018/04/17 | 4,670 | 4,765 | 4,670 | 4,720 | +65 | +1.4% | 457,600 |
| 2018/04/16 | 4,670 | 4,675 | 4,605 | 4,655 | +50 | +1.1% | 485,300 |
| 2018/04/13 | 4,720 | 4,770 | 4,590 | 4,605 | -85 | -1.8% | 478,500 |
| 2018/04/12 | 4,680 | 4,790 | 4,670 | 4,690 | -45 | -1% | 439,800 |
| 2018/04/11 | 4,775 | 4,785 | 4,660 | 4,735 | ±0 | ±0% | 850,600 |
| 2018/04/10 | 4,715 | 4,815 | 4,705 | 4,735 | +70 | +1.5% | 626,200 |
| 2018/04/09 | 4,665 | 4,685 | 4,630 | 4,665 | +5 | +0.1% | 270,800 |
| 2018/04/06 | 4,655 | 4,695 | 4,640 | 4,660 | +30 | +0.6% | 389,900 |
| 2018/04/05 | 4,640 | 4,675 | 4,620 | 4,630 | +35 | +0.8% | 375,900 |
| 2018/04/04 | 4,570 | 4,615 | 4,545 | 4,595 | +35 | +0.8% | 344,400 |
| 2018/04/03 | 4,380 | 4,580 | 4,370 | 4,560 | +125 | +2.8% | 591,200 |
| 2018/04/02 | 4,500 | 4,535 | 4,435 | 4,435 | -65 | -1.4% | 188,000 |
| 2018/03/30 | 4,470 | 4,510 | 4,415 | 4,500 | +40 | +0.9% | 296,800 |
| 2018/03/29 | 4,375 | 4,495 | 4,355 | 4,460 | +140 | +3.2% | 403,900 |
| 2018/03/28 | 4,280 | 4,340 | 4,260 | 4,320 | -20 | -0.5% | 400,900 |
| 2018/03/27 | 4,220 | 4,345 | 4,210 | 4,340 | +120 | +2.8% | 489,600 |
| 2018/03/26 | 4,195 | 4,220 | 4,115 | 4,220 | ±0 | ±0% | 450,500 |
| 2018/03/23 | 4,270 | 4,360 | 4,210 | 4,220 | -155 | -3.5% | 461,300 |
| 2018/03/22 | 4,315 | 4,380 | 4,280 | 4,375 | +60 | +1.4% | 324,900 |
| 2018/03/20 | 4,345 | 4,360 | 4,265 | 4,315 | -70 | -1.6% | 334,500 |
| 2018/03/19 | 4,400 | 4,420 | 4,335 | 4,385 | -50 | -1.1% | 257,900 |
| 2018/03/16 | 4,435 | 4,480 | 4,410 | 4,435 | +10 | +0.2% | 480,300 |
| 2018/03/15 | 4,365 | 4,430 | 4,335 | 4,425 | +45 | +1% | 387,000 |
| 2018/03/14 | 4,405 | 4,440 | 4,335 | 4,380 | -70 | -1.6% | 386,500 |
| 2018/03/13 | 4,450 | 4,475 | 4,415 | 4,450 | -30 | -0.7% | 555,100 |
| 2018/03/12 | 4,550 | 4,550 | 4,460 | 4,480 | -5 | -0.1% | 242,100 |
| 2018/03/09 | 4,535 | 4,605 | 4,455 | 4,485 | +35 | +0.8% | 761,500 |
| 2018/03/08 | 4,560 | 4,565 | 4,430 | 4,450 | -115 | -2.5% | 343,200 |
| 2018/03/07 | 4,420 | 4,580 | 4,420 | 4,565 | +115 | +2.6% | 489,700 |
| 2018/03/06 | 4,470 | 4,490 | 4,415 | 4,450 | +25 | +0.6% | 393,300 |
| 2018/03/05 | 4,385 | 4,440 | 4,380 | 4,425 | +55 | +1.3% | 283,500 |
| 2018/03/02 | 4,385 | 4,395 | 4,300 | 4,370 | -85 | -1.9% | 432,700 |
| 2018/03/01 | 4,525 | 4,525 | 4,425 | 4,455 | -65 | -1.4% | 260,600 |
| 2018/02/28 | 4,495 | 4,605 | 4,490 | 4,520 | -5 | -0.1% | 390,200 |
| 2018/02/27 | 4,600 | 4,630 | 4,510 | 4,525 | +10 | +0.2% | 428,800 |
| 2018/02/26 | 4,465 | 4,520 | 4,435 | 4,515 | +95 | +2.1% | 291,000 |
| 2018/02/23 | 4,515 | 4,515 | 4,370 | 4,420 | -75 | -1.7% | 280,400 |
| 2018/02/22 | 4,455 | 4,530 | 4,430 | 4,495 | +15 | +0.3% | 354,300 |
| 2018/02/21 | 4,425 | 4,515 | 4,390 | 4,480 | +40 | +0.9% | 323,700 |
1751～
1800
件表示中 / 3735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 | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73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 | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18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 | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63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 | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95倍 | 1.29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
