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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,258.5 | 2,284.5 | 2,235 | 2,280 | +39.5 | +1.8% | 964,200 |
| 2024/08/26 | 2,222 | 2,254 | 2,222 | 2,240.5 | +18.5 | +0.8% | 829,800 |
| 2024/08/23 | 2,233 | 2,233 | 2,211.5 | 2,222 | -12 | -0.5% | 724,000 |
| 2024/08/22 | 2,201 | 2,236.5 | 2,201 | 2,234 | +40.5 | +1.8% | 1,332,900 |
| 2024/08/21 | 2,165 | 2,221 | 2,162.5 | 2,193.5 | +2.5 | +0.1% | 1,509,800 |
| 2024/08/20 | 2,155 | 2,210.5 | 2,152 | 2,191 | +36 | +1.7% | 2,599,000 |
| 2024/08/19 | 2,185.5 | 2,185.5 | 2,142 | 2,155 | -37 | -1.7% | 1,701,700 |
| 2024/08/16 | 2,241.5 | 2,277 | 2,150 | 2,192 | -31.5 | -1.4% | 3,639,600 |
| 2024/08/15 | 2,251 | 2,290 | 2,191 | 2,223.5 | +22.5 | +1% | 2,950,000 |
| 2024/08/14 | 2,230 | 2,306.5 | 2,163.5 | 2,201 | -67.5 | -3% | 6,199,800 |
| 2024/08/13 | 2,277.5 | 2,290 | 2,233 | 2,268.5 | +21.5 | +1% | 1,511,100 |
| 2024/08/09 | 2,297 | 2,299 | 2,212.5 | 2,247 | -10 | -0.4% | 1,425,600 |
| 2024/08/08 | 2,217.5 | 2,296.5 | 2,217.5 | 2,257 | -10.5 | -0.5% | 984,300 |
| 2024/08/07 | 2,272 | 2,316.5 | 2,240 | 2,267.5 | -15 | -0.7% | 1,437,900 |
| 2024/08/06 | 2,300 | 2,319 | 2,212.5 | 2,282.5 | +211.5 | +10.2% | 2,185,300 |
| 2024/08/05 | 2,127.5 | 2,204 | 2,065 | 2,071 | -173 | -7.7% | 2,116,900 |
| 2024/08/02 | 2,253 | 2,287.5 | 2,238 | 2,244 | -91 | -3.9% | 1,498,500 |
| 2024/08/01 | 2,325.5 | 2,377 | 2,313.5 | 2,335 | -115.5 | -4.7% | 1,798,000 |
| 2024/07/31 | 2,400 | 2,460.5 | 2,380 | 2,450.5 | +70.5 | +3% | 1,629,500 |
| 2024/07/30 | 2,362.5 | 2,390 | 2,340 | 2,380 | -6.5 | -0.3% | 1,057,200 |
| 2024/07/29 | 2,381 | 2,392 | 2,353.5 | 2,386.5 | +47 | +2% | 897,500 |
| 2024/07/26 | 2,372 | 2,381 | 2,338.5 | 2,339.5 | -33.5 | -1.4% | 1,059,800 |
| 2024/07/25 | 2,327 | 2,384.5 | 2,310 | 2,373 | +46 | +2% | 1,553,800 |
| 2024/07/24 | 2,448 | 2,450 | 2,323 | 2,327 | -134.5 | -5.5% | 2,114,000 |
| 2024/07/23 | 2,509 | 2,519.5 | 2,458.5 | 2,461.5 | -38.5 | -1.5% | 1,109,000 |
| 2024/07/22 | 2,515 | 2,521 | 2,486 | 2,500 | +1 | ±0% | 1,081,400 |
| 2024/07/19 | 2,475.5 | 2,499 | 2,463.5 | 2,499 | +30.5 | +1.2% | 1,361,400 |
| 2024/07/18 | 2,440 | 2,504.5 | 2,431 | 2,468.5 | +46.5 | +1.9% | 2,442,500 |
| 2024/07/17 | 2,399 | 2,431 | 2,380.5 | 2,422 | +29 | +1.2% | 1,480,200 |
| 2024/07/16 | 2,454.5 | 2,457 | 2,389 | 2,393 | -52 | -2.1% | 1,860,800 |
| 2024/07/12 | 2,370 | 2,445 | 2,368.5 | 2,445 | +60.5 | +2.5% | 1,447,000 |
| 2024/07/11 | 2,385.5 | 2,404 | 2,381 | 2,384.5 | +4.5 | +0.2% | 1,134,900 |
| 2024/07/10 | 2,386 | 2,406 | 2,356.5 | 2,380 | -4.5 | -0.2% | 1,344,500 |
| 2024/07/09 | 2,357.5 | 2,392.5 | 2,347 | 2,384.5 | +18 | +0.8% | 1,747,000 |
| 2024/07/08 | 2,347.5 | 2,375.5 | 2,345 | 2,366.5 | +18 | +0.8% | 1,313,600 |
| 2024/07/05 | 2,383 | 2,389 | 2,345.5 | 2,348.5 | -37.5 | -1.6% | 1,282,600 |
| 2024/07/04 | 2,349 | 2,386 | 2,347 | 2,386 | +44 | +1.9% | 1,063,800 |
| 2024/07/03 | 2,338 | 2,362 | 2,333 | 2,342 | -6.5 | -0.3% | 1,345,000 |
| 2024/07/02 | 2,344 | 2,368.5 | 2,326.5 | 2,348.5 | +28.5 | +1.2% | 1,736,800 |
| 2024/07/01 | 2,341.5 | 2,355 | 2,305 | 2,320 | +10 | +0.4% | 1,084,800 |
| 2024/06/28 | 2,341 | 2,346.5 | 2,301.5 | 2,310 | -24.5 | -1% | 1,380,200 |
| 2024/06/27 | 2,316.5 | 2,339 | 2,302 | 2,334.5 | +3 | +0.1% | 1,082,200 |
| 2024/06/26 | 2,316.5 | 2,356.5 | 2,308 | 2,331.5 | +29 | +1.3% | 2,392,200 |
| 2024/06/25 | 2,254 | 2,305 | 2,248.5 | 2,302.5 | +48.5 | +2.2% | 1,544,300 |
| 2024/06/24 | 2,188.5 | 2,271 | 2,180 | 2,254 | +80 | +3.7% | 1,728,600 |
| 2024/06/21 | 2,199 | 2,225 | 2,174 | 2,174 | +5 | +0.2% | 2,177,700 |
| 2024/06/20 | 2,185 | 2,201.5 | 2,151.5 | 2,169 | -16.5 | -0.8% | 1,174,700 |
| 2024/06/19 | 2,185.5 | 2,186.5 | 2,159.5 | 2,185.5 | +1.5 | +0.1% | 1,137,600 |
| 2024/06/18 | 2,180 | 2,206 | 2,173 | 2,184 | +33.5 | +1.6% | 1,417,400 |
| 2024/06/17 | 2,139.5 | 2,157.5 | 2,119 | 2,150.5 | +39.5 | +1.9% | 1,494,400 |
151～
200
件表示中 / 3677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 | 252,400円 | +2.7% | +1.2% | 1.66% | 19.41倍 | 2.04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 |
| 良品計画 | 448,400円 | +14.0% | +11.2% | 0.98% | 27.01倍 | 4.06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 |
| ＺＯＺＯ | 139,600円 | +8.8% | +7.4% | 2.55% | 27.51倍 | 13.88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 |
| マクドナルド | 598,000円 | +1.7% | +2.3% | 0.94% | 26.07倍 | 3.14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 |
| ミツコシイセタン | 181,200円 | +3.7% | +28.6% | 2.65% | 11.42倍 | 1.10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
