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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 7,850 | 7,880 | 7,760 | 7,840 | -10 | -0.1% | 328,700 |
| 2017/09/20 | 7,960 | 7,960 | 7,800 | 7,850 | -10 | -0.1% | 330,600 |
| 2017/09/19 | 7,840 | 7,890 | 7,720 | 7,860 | +130 | +1.7% | 342,800 |
| 2017/09/15 | 8,000 | 8,040 | 7,590 | 7,730 | -180 | -2.3% | 727,100 |
| 2017/09/14 | 7,800 | 7,960 | 7,760 | 7,910 | +160 | +2.1% | 398,200 |
| 2017/09/13 | 7,650 | 7,760 | 7,640 | 7,750 | +170 | +2.2% | 223,000 |
| 2017/09/12 | 7,730 | 7,740 | 7,570 | 7,580 | -70 | -0.9% | 199,200 |
| 2017/09/11 | 7,600 | 7,690 | 7,590 | 7,650 | +70 | +0.9% | 213,200 |
| 2017/09/08 | 7,410 | 7,650 | 7,380 | 7,580 | +240 | +3.3% | 347,000 |
| 2017/09/07 | 7,230 | 7,360 | 7,190 | 7,340 | +70 | +1% | 280,700 |
| 2017/09/06 | 7,170 | 7,290 | 7,120 | 7,270 | +60 | +0.8% | 255,600 |
| 2017/09/05 | 7,300 | 7,310 | 7,150 | 7,210 | -160 | -2.2% | 275,100 |
| 2017/09/04 | 7,420 | 7,450 | 7,330 | 7,370 | -100 | -1.3% | 95,400 |
| 2017/09/01 | 7,500 | 7,530 | 7,430 | 7,470 | -10 | -0.1% | 126,200 |
| 2017/08/31 | 7,500 | 7,540 | 7,420 | 7,480 | ±0 | ±0% | 163,500 |
| 2017/08/30 | 7,420 | 7,490 | 7,390 | 7,480 | +130 | +1.8% | 277,500 |
| 2017/08/29 | 7,300 | 7,350 | 7,270 | 7,350 | ±0 | ±0% | 100,900 |
| 2017/08/28 | 7,370 | 7,390 | 7,320 | 7,350 | +10 | +0.1% | 134,100 |
| 2017/08/25 | 7,350 | 7,360 | 7,260 | 7,340 | +10 | +0.1% | 201,600 |
| 2017/08/24 | 7,430 | 7,450 | 7,280 | 7,330 | -120 | -1.6% | 314,400 |
| 2017/08/23 | 7,440 | 7,500 | 7,400 | 7,450 | +30 | +0.4% | 268,600 |
| 2017/08/22 | 7,460 | 7,460 | 7,380 | 7,420 | -20 | -0.3% | 177,900 |
| 2017/08/21 | 7,360 | 7,470 | 7,360 | 7,440 | +40 | +0.5% | 159,000 |
| 2017/08/18 | 7,400 | 7,460 | 7,260 | 7,400 | -100 | -1.3% | 411,100 |
| 2017/08/17 | 7,500 | 7,580 | 7,460 | 7,500 | -50 | -0.7% | 228,100 |
| 2017/08/16 | 7,510 | 7,580 | 7,370 | 7,550 | +40 | +0.5% | 423,600 |
| 2017/08/15 | 7,500 | 7,600 | 7,460 | 7,510 | -50 | -0.7% | 296,000 |
| 2017/08/14 | 7,570 | 7,670 | 7,520 | 7,560 | +60 | +0.8% | 343,100 |
| 2017/08/10 | 7,280 | 7,520 | 7,230 | 7,500 | +650 | +9.5% | 747,600 |
| 2017/08/09 | 6,920 | 6,950 | 6,810 | 6,850 | -100 | -1.4% | 265,300 |
| 2017/08/08 | 7,010 | 7,060 | 6,920 | 6,950 | -20 | -0.3% | 214,000 |
| 2017/08/07 | 6,970 | 7,070 | 6,920 | 6,970 | +10 | +0.1% | 143,400 |
| 2017/08/04 | 6,870 | 6,970 | 6,850 | 6,960 | +60 | +0.9% | 103,300 |
| 2017/08/03 | 6,810 | 6,930 | 6,810 | 6,900 | +90 | +1.3% | 111,600 |
| 2017/08/02 | 6,940 | 6,960 | 6,800 | 6,810 | -120 | -1.7% | 204,900 |
| 2017/08/01 | 6,800 | 6,930 | 6,780 | 6,930 | +130 | +1.9% | 186,800 |
| 2017/07/31 | 6,770 | 6,820 | 6,740 | 6,800 | +20 | +0.3% | 149,200 |
| 2017/07/28 | 6,790 | 6,810 | 6,750 | 6,780 | ±0 | ±0% | 165,100 |
| 2017/07/27 | 6,770 | 6,850 | 6,760 | 6,780 | -10 | -0.1% | 169,000 |
| 2017/07/26 | 6,850 | 6,850 | 6,730 | 6,790 | -20 | -0.3% | 202,500 |
| 2017/07/25 | 6,880 | 6,890 | 6,780 | 6,810 | -60 | -0.9% | 204,600 |
| 2017/07/24 | 6,810 | 6,880 | 6,780 | 6,870 | +60 | +0.9% | 183,100 |
| 2017/07/21 | 6,800 | 6,880 | 6,760 | 6,810 | +90 | +1.3% | 249,000 |
| 2017/07/20 | 6,660 | 6,720 | 6,640 | 6,720 | +100 | +1.5% | 199,200 |
| 2017/07/19 | 6,530 | 6,650 | 6,520 | 6,620 | +20 | +0.3% | 225,100 |
| 2017/07/18 | 6,540 | 6,630 | 6,510 | 6,600 | +30 | +0.5% | 250,400 |
| 2017/07/14 | 6,510 | 6,660 | 6,500 | 6,570 | +70 | +1.1% | 298,200 |
| 2017/07/13 | 6,420 | 6,520 | 6,380 | 6,500 | +140 | +2.2% | 171,800 |
| 2017/07/12 | 6,350 | 6,410 | 6,350 | 6,360 | -20 | -0.3% | 126,300 |
| 2017/07/11 | 6,310 | 6,420 | 6,310 | 6,380 | +70 | +1.1% | 136,100 |
1901～
1950
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
