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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 9,200 | 9,340 | 9,100 | 9,270 | +30 | +0.3% | 248,100 |
| 2017/12/04 | 9,450 | 9,460 | 9,220 | 9,240 | -140 | -1.5% | 314,800 |
| 2017/12/01 | 9,400 | 9,510 | 9,220 | 9,380 | +100 | +1.1% | 450,200 |
| 2017/11/30 | 9,380 | 9,390 | 9,200 | 9,280 | -200 | -2.1% | 453,700 |
| 2017/11/29 | 9,350 | 9,500 | 9,310 | 9,480 | +310 | +3.4% | 346,500 |
| 2017/11/28 | 9,100 | 9,200 | 9,020 | 9,170 | +70 | +0.8% | 215,800 |
| 2017/11/27 | 9,170 | 9,170 | 9,050 | 9,100 | -50 | -0.5% | 215,800 |
| 2017/11/24 | 8,910 | 9,190 | 8,860 | 9,150 | +170 | +1.9% | 309,100 |
| 2017/11/22 | 9,180 | 9,180 | 8,970 | 8,980 | -170 | -1.9% | 219,500 |
| 2017/11/21 | 8,980 | 9,180 | 8,920 | 9,150 | +170 | +1.9% | 390,000 |
| 2017/11/20 | 8,860 | 8,990 | 8,750 | 8,980 | +140 | +1.6% | 252,200 |
| 2017/11/17 | 8,860 | 8,880 | 8,750 | 8,840 | +100 | +1.1% | 300,900 |
| 2017/11/16 | 8,580 | 8,820 | 8,560 | 8,740 | +130 | +1.5% | 302,900 |
| 2017/11/15 | 8,800 | 8,830 | 8,560 | 8,610 | -260 | -2.9% | 293,800 |
| 2017/11/14 | 8,960 | 9,010 | 8,810 | 8,870 | -130 | -1.4% | 301,200 |
| 2017/11/13 | 8,870 | 9,060 | 8,820 | 9,000 | +230 | +2.6% | 483,000 |
| 2017/11/10 | 8,740 | 8,860 | 8,490 | 8,770 | +180 | +2.1% | 506,800 |
| 2017/11/09 | 8,540 | 8,720 | 8,480 | 8,590 | +20 | +0.2% | 379,900 |
| 2017/11/08 | 8,610 | 8,630 | 8,530 | 8,570 | -60 | -0.7% | 234,000 |
| 2017/11/07 | 8,400 | 8,640 | 8,400 | 8,630 | +250 | +3% | 303,600 |
| 2017/11/06 | 8,390 | 8,460 | 8,350 | 8,380 | +60 | +0.7% | 182,600 |
| 2017/11/02 | 8,380 | 8,390 | 8,200 | 8,320 | +70 | +0.8% | 251,800 |
| 2017/11/01 | 8,280 | 8,300 | 8,150 | 8,250 | +110 | +1.4% | 228,100 |
| 2017/10/31 | 8,120 | 8,160 | 8,050 | 8,140 | +70 | +0.9% | 176,900 |
| 2017/10/30 | 8,140 | 8,140 | 7,980 | 8,070 | -70 | -0.9% | 493,000 |
| 2017/10/27 | 8,010 | 8,160 | 7,970 | 8,140 | +130 | +1.6% | 283,900 |
| 2017/10/26 | 8,150 | 8,180 | 8,000 | 8,010 | -130 | -1.6% | 447,600 |
| 2017/10/25 | 8,250 | 8,250 | 8,080 | 8,140 | -140 | -1.7% | 297,300 |
| 2017/10/24 | 8,280 | 8,350 | 8,250 | 8,280 | +40 | +0.5% | 207,300 |
| 2017/10/23 | 8,400 | 8,400 | 8,220 | 8,240 | -50 | -0.6% | 204,400 |
| 2017/10/20 | 8,290 | 8,360 | 8,250 | 8,290 | -30 | -0.4% | 226,000 |
| 2017/10/19 | 8,250 | 8,370 | 8,200 | 8,320 | +110 | +1.3% | 220,300 |
| 2017/10/18 | 8,090 | 8,230 | 8,080 | 8,210 | +110 | +1.4% | 289,300 |
| 2017/10/17 | 8,000 | 8,170 | 7,990 | 8,100 | +210 | +2.7% | 447,300 |
| 2017/10/16 | 7,890 | 7,940 | 7,860 | 7,890 | -10 | -0.1% | 195,100 |
| 2017/10/13 | 7,790 | 7,960 | 7,790 | 7,900 | +80 | +1% | 291,300 |
| 2017/10/12 | 7,820 | 7,870 | 7,780 | 7,820 | ±0 | ±0% | 211,800 |
| 2017/10/11 | 7,900 | 7,950 | 7,760 | 7,820 | -70 | -0.9% | 349,000 |
| 2017/10/10 | 7,670 | 7,910 | 7,640 | 7,890 | +290 | +3.8% | 403,100 |
| 2017/10/06 | 7,630 | 7,630 | 7,530 | 7,600 | -10 | -0.1% | 144,600 |
| 2017/10/05 | 7,520 | 7,640 | 7,500 | 7,610 | +120 | +1.6% | 236,700 |
| 2017/10/04 | 7,440 | 7,500 | 7,390 | 7,490 | +60 | +0.8% | 226,300 |
| 2017/10/03 | 7,440 | 7,480 | 7,370 | 7,430 | -20 | -0.3% | 128,400 |
| 2017/10/02 | 7,530 | 7,570 | 7,410 | 7,450 | -80 | -1.1% | 193,400 |
| 2017/09/29 | 7,400 | 7,540 | 7,370 | 7,530 | +180 | +2.4% | 386,600 |
| 2017/09/28 | 7,290 | 7,350 | 7,200 | 7,350 | +50 | +0.7% | 218,000 |
| 2017/09/27 | 7,400 | 7,430 | 7,260 | 7,300 | -150 | -2% | 529,200 |
| 2017/09/26 | 7,390 | 7,500 | 7,360 | 7,450 | +50 | +0.7% | 718,900 |
| 2017/09/25 | 7,380 | 7,460 | 7,340 | 7,400 | +30 | +0.4% | 344,800 |
| 2017/09/22 | 7,800 | 7,800 | 7,320 | 7,370 | -470 | -6% | 622,100 |
1851～
1900
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
