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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,311 | 2,311 | 2,234 | 2,246.5 | -58.5 | -2.5% | 1,478,500 |
| 2024/12/30 | 2,335 | 2,335 | 2,289 | 2,305 | -27 | -1.2% | 970,700 |
| 2024/12/27 | 2,310 | 2,333 | 2,291 | 2,332 | +24 | +1% | 1,237,400 |
| 2024/12/26 | 2,207 | 2,314.5 | 2,205.5 | 2,308 | +102.5 | +4.6% | 1,941,500 |
| 2024/12/25 | 2,214.5 | 2,219.5 | 2,185 | 2,205.5 | +1.5 | +0.1% | 834,700 |
| 2024/12/24 | 2,200 | 2,209.5 | 2,186 | 2,204 | -1 | ±0% | 570,800 |
| 2024/12/23 | 2,193.5 | 2,218.5 | 2,179.5 | 2,205 | +23 | +1.1% | 984,200 |
| 2024/12/20 | 2,169 | 2,197 | 2,157.5 | 2,182 | +4.5 | +0.2% | 1,670,700 |
| 2024/12/19 | 2,150.5 | 2,189.5 | 2,144.5 | 2,177.5 | +16.5 | +0.8% | 887,400 |
| 2024/12/18 | 2,190 | 2,199.5 | 2,161 | 2,161 | -20.5 | -0.9% | 1,060,000 |
| 2024/12/17 | 2,140 | 2,211.5 | 2,137 | 2,181.5 | +40 | +1.9% | 1,481,500 |
| 2024/12/16 | 2,193.5 | 2,203 | 2,141.5 | 2,141.5 | -42 | -1.9% | 926,300 |
| 2024/12/13 | 2,205 | 2,234.5 | 2,179 | 2,183.5 | -53 | -2.4% | 1,554,800 |
| 2024/12/12 | 2,244 | 2,250 | 2,212 | 2,236.5 | +6 | +0.3% | 1,636,000 |
| 2024/12/11 | 2,256 | 2,256 | 2,211.5 | 2,230.5 | -23.5 | -1% | 1,085,900 |
| 2024/12/10 | 2,299 | 2,301 | 2,240.5 | 2,254 | -30.5 | -1.3% | 1,083,900 |
| 2024/12/09 | 2,275 | 2,293 | 2,250.5 | 2,284.5 | +15 | +0.7% | 1,132,500 |
| 2024/12/06 | 2,220.5 | 2,269.5 | 2,216 | 2,269.5 | +43 | +1.9% | 1,171,000 |
| 2024/12/05 | 2,265.5 | 2,266 | 2,209.5 | 2,226.5 | -39.5 | -1.7% | 1,872,500 |
| 2024/12/04 | 2,178 | 2,283 | 2,178 | 2,266 | +103.5 | +4.8% | 2,321,900 |
| 2024/12/03 | 2,135.5 | 2,171.5 | 2,130.5 | 2,162.5 | +38 | +1.8% | 1,392,500 |
| 2024/12/02 | 2,100 | 2,131.5 | 2,091 | 2,124.5 | +25.5 | +1.2% | 1,012,700 |
| 2024/11/29 | 2,083.5 | 2,107 | 2,079.5 | 2,099 | -5.5 | -0.3% | 848,400 |
| 2024/11/28 | 2,117 | 2,119.5 | 2,090.5 | 2,104.5 | -1.5 | -0.1% | 717,800 |
| 2024/11/27 | 2,105 | 2,137 | 2,089 | 2,106 | +5 | +0.2% | 852,800 |
| 2024/11/26 | 2,123.5 | 2,139.5 | 2,082 | 2,101 | -30 | -1.4% | 1,243,600 |
| 2024/11/25 | 2,070.5 | 2,137.5 | 2,069.5 | 2,131 | +103 | +5.1% | 3,716,100 |
| 2024/11/22 | 2,023 | 2,062.5 | 2,023 | 2,028 | +5 | +0.2% | 1,360,800 |
| 2024/11/21 | 2,075 | 2,090 | 2,022 | 2,023 | -57 | -2.7% | 1,368,600 |
| 2024/11/20 | 2,094.5 | 2,116 | 2,077 | 2,080 | -13.5 | -0.6% | 756,800 |
| 2024/11/19 | 2,128 | 2,156 | 2,093.5 | 2,093.5 | -7.5 | -0.4% | 1,318,800 |
| 2024/11/18 | 2,120 | 2,158 | 2,081 | 2,101 | -17 | -0.8% | 1,252,800 |
| 2024/11/15 | 2,158 | 2,209 | 2,118 | 2,118 | +47.5 | +2.3% | 2,571,700 |
| 2024/11/14 | 2,082 | 2,123 | 2,070.5 | 2,070.5 | -14.5 | -0.7% | 1,989,800 |
| 2024/11/13 | 2,100 | 2,126 | 2,077 | 2,085 | -7.5 | -0.4% | 1,480,400 |
| 2024/11/12 | 2,114 | 2,128 | 2,088 | 2,092.5 | -21 | -1% | 1,150,900 |
| 2024/11/11 | 2,098.5 | 2,121 | 2,084.5 | 2,113.5 | +22.5 | +1.1% | 1,425,900 |
| 2024/11/08 | 2,098.5 | 2,118 | 2,090 | 2,091 | +4 | +0.2% | 1,159,300 |
| 2024/11/07 | 2,087.5 | 2,111.5 | 2,079 | 2,087 | +27.5 | +1.3% | 1,402,400 |
| 2024/11/06 | 2,082 | 2,100 | 2,058.5 | 2,059.5 | -23 | -1.1% | 1,316,800 |
| 2024/11/05 | 2,075.5 | 2,082.5 | 2,052.5 | 2,082.5 | +6 | +0.3% | 1,080,500 |
| 2024/11/01 | 2,079.5 | 2,094 | 2,068.5 | 2,076.5 | -13.5 | -0.6% | 955,700 |
| 2024/10/31 | 2,073.5 | 2,105 | 2,057.5 | 2,090 | +32.5 | +1.6% | 1,505,500 |
| 2024/10/30 | 2,060.5 | 2,075.5 | 2,049 | 2,057.5 | -4 | -0.2% | 3,229,300 |
| 2024/10/29 | 2,058 | 2,070.5 | 2,043.5 | 2,061.5 | +3.5 | +0.2% | 1,044,900 |
| 2024/10/28 | 2,055.5 | 2,079.5 | 2,047.5 | 2,058 | +19 | +0.9% | 1,237,700 |
| 2024/10/25 | 2,077 | 2,079.5 | 2,036 | 2,039 | -33.5 | -1.6% | 809,700 |
| 2024/10/24 | 2,067 | 2,080 | 2,055 | 2,072.5 | -8 | -0.4% | 1,785,600 |
| 2024/10/23 | 2,120 | 2,135 | 2,068 | 2,080.5 | -42 | -2% | 1,350,300 |
| 2024/10/22 | 2,099 | 2,129 | 2,075 | 2,122.5 | +26.5 | +1.3% | 1,961,200 |
151～
200
件表示中 / 3763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 | 321,800円 | +3.6% | +3.7% | 1.43% | 22.66倍 | 2.46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 |
| ニトリＨＤ | 1,361,000円 | +6.4% | +16.6% | 1.13% | 16.36倍 | 1.70倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 273,500円 | +13.9% | +15.3% | 1.13% | 44.87倍 | 11.97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 |
| ＺＯＺＯ | 147,900円 | +8.6% | +6.5% | 2.64% | 27.36倍 | 13.25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 |
| Ｆ＆ＬＣ | 843,500円 | +16.6% | +50.1% | 0.36% | 45.47倍 | 11.16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 |
市場注目の銘柄
チャート関連のコラム
