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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 2,621.5 | 2,630 | 2,600.5 | 2,614.5 | -9 | -0.3% | 1,173,200 |
| 2023/10/02 | 2,677 | 2,687 | 2,618 | 2,623.5 | -57 | -2.1% | 1,244,400 |
| 2023/09/29 | 2,723.5 | 2,724 | 2,666 | 2,680.5 | +6 | +0.2% | 1,463,800 |
| 2023/09/28 | 2,699 | 2,700 | 2,645.5 | 2,674.5 | -5,493.5 | -67.3% | 1,212,500 |
| 2023/09/27 | 8,001 | 8,170 | 7,970 | 8,168 | +95 | +1.2% | 624,100 |
| 2023/09/26 | 8,232 | 8,239 | 8,071 | 8,073 | -159 | -1.9% | 595,900 |
| 2023/09/25 | 7,993 | 8,237 | 7,970 | 8,232 | +271 | +3.4% | 928,300 |
| 2023/09/22 | 7,847 | 8,031 | 7,824 | 7,961 | +45 | +0.6% | 727,400 |
| 2023/09/21 | 8,100 | 8,117 | 7,890 | 7,916 | -233 | -2.9% | 646,000 |
| 2023/09/20 | 8,340 | 8,350 | 8,149 | 8,149 | -100 | -1.2% | 651,500 |
| 2023/09/19 | 8,398 | 8,407 | 8,151 | 8,249 | -180 | -2.1% | 861,600 |
| 2023/09/15 | 8,600 | 8,600 | 8,403 | 8,429 | -177 | -2.1% | 962,400 |
| 2023/09/14 | 8,601 | 8,648 | 8,552 | 8,606 | +34 | +0.4% | 487,900 |
| 2023/09/13 | 8,626 | 8,662 | 8,519 | 8,572 | -18 | -0.2% | 398,000 |
| 2023/09/12 | 8,570 | 8,640 | 8,469 | 8,590 | +12 | +0.1% | 366,400 |
| 2023/09/11 | 8,640 | 8,683 | 8,517 | 8,578 | -55 | -0.6% | 356,600 |
| 2023/09/08 | 8,724 | 8,775 | 8,603 | 8,633 | -96 | -1.1% | 541,900 |
| 2023/09/07 | 8,662 | 8,770 | 8,629 | 8,729 | +49 | +0.6% | 384,600 |
| 2023/09/06 | 8,663 | 8,703 | 8,592 | 8,680 | +23 | +0.3% | 312,300 |
| 2023/09/05 | 8,649 | 8,678 | 8,605 | 8,657 | -12 | -0.1% | 318,600 |
| 2023/09/04 | 8,607 | 8,669 | 8,561 | 8,669 | +91 | +1.1% | 623,600 |
| 2023/09/01 | 8,574 | 8,657 | 8,550 | 8,578 | +3 | ±0% | 547,800 |
| 2023/08/31 | 8,545 | 8,616 | 8,516 | 8,575 | +42 | +0.5% | 977,400 |
| 2023/08/30 | 8,526 | 8,626 | 8,440 | 8,533 | -17 | -0.2% | 459,300 |
| 2023/08/29 | 8,377 | 8,581 | 8,358 | 8,550 | +235 | +2.8% | 844,100 |
| 2023/08/28 | 8,710 | 8,720 | 8,155 | 8,315 | -357 | -4.1% | 1,361,200 |
| 2023/08/25 | 8,717 | 8,789 | 8,641 | 8,672 | -115 | -1.3% | 647,000 |
| 2023/08/24 | 8,975 | 8,995 | 8,774 | 8,787 | -132 | -1.5% | 646,800 |
| 2023/08/23 | 8,800 | 8,944 | 8,790 | 8,919 | +106 | +1.2% | 642,800 |
| 2023/08/22 | 8,917 | 8,938 | 8,753 | 8,813 | -32 | -0.4% | 515,300 |
| 2023/08/21 | 8,710 | 8,865 | 8,640 | 8,845 | +76 | +0.9% | 572,300 |
| 2023/08/18 | 8,812 | 8,869 | 8,680 | 8,769 | -145 | -1.6% | 526,200 |
| 2023/08/17 | 9,273 | 9,278 | 8,890 | 8,914 | -290 | -3.2% | 724,300 |
| 2023/08/16 | 9,045 | 9,264 | 8,920 | 9,204 | +82 | +0.9% | 792,700 |
| 2023/08/15 | 9,031 | 9,249 | 8,895 | 9,122 | +229 | +2.6% | 802,200 |
| 2023/08/14 | 9,500 | 9,581 | 8,892 | 8,893 | +183 | +2.1% | 1,913,200 |
| 2023/08/10 | 8,420 | 8,748 | 8,384 | 8,710 | +411 | +5% | 1,270,900 |
| 2023/08/09 | 8,144 | 8,491 | 8,100 | 8,299 | +150 | +1.8% | 635,100 |
| 2023/08/08 | 8,098 | 8,162 | 8,070 | 8,149 | +88 | +1.1% | 244,800 |
| 2023/08/07 | 7,935 | 8,061 | 7,912 | 8,061 | +48 | +0.6% | 286,100 |
| 2023/08/04 | 7,958 | 8,090 | 7,923 | 8,013 | +36 | +0.5% | 408,800 |
| 2023/08/03 | 8,094 | 8,127 | 7,935 | 7,977 | -118 | -1.5% | 460,600 |
| 2023/08/02 | 8,332 | 8,371 | 8,091 | 8,095 | -310 | -3.7% | 356,600 |
| 2023/08/01 | 8,316 | 8,413 | 8,302 | 8,405 | +90 | +1.1% | 269,300 |
| 2023/07/31 | 8,350 | 8,374 | 8,247 | 8,315 | +114 | +1.4% | 359,900 |
| 2023/07/28 | 8,135 | 8,274 | 8,055 | 8,201 | -92 | -1.1% | 535,400 |
| 2023/07/27 | 8,200 | 8,317 | 8,200 | 8,293 | +132 | +1.6% | 354,800 |
| 2023/07/26 | 8,100 | 8,185 | 8,081 | 8,161 | +100 | +1.2% | 274,100 |
| 2023/07/25 | 8,033 | 8,088 | 7,995 | 8,061 | -26 | -0.3% | 250,600 |
| 2023/07/24 | 8,129 | 8,130 | 8,060 | 8,087 | +17 | +0.2% | 191,900 |
151～
200
件表示中 / 3457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 | 234,700円 | +2.7% | +1.2% | 1.79% | 18.63倍 | 1.90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 |
| ゼンショーＨＤ | 657,200円 | +11.8% | +20.8% | 1.07% | 28.40倍 | 5.61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 |
| ローソン | 1,033,500円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| マクドナルド | 665,000円 | +6.3% | +9.2% | 0.63% | 32.75倍 | 3.90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 |
| ＭｏｎｏｔａＲＯ | 164,000円 | +12.7% | +13.6% | 1.16% | 32.48倍 | 9.43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 |
市場注目の銘柄
チャート関連のコラム
