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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 2024/10/21 | 2,105 | 2,107 | 2,078.5 | 2,096 | -24 | -1.1% | 1,787,600 |
| 2024/10/18 | 2,129.5 | 2,153 | 2,118.5 | 2,120 | -12.5 | -0.6% | 1,264,200 |
| 2024/10/17 | 2,177.5 | 2,188.5 | 2,131.5 | 2,132.5 | -22 | -1% | 1,737,200 |
| 2024/10/16 | 2,207 | 2,210 | 2,133 | 2,154.5 | -102.5 | -4.5% | 3,553,000 |
| 2024/10/15 | 2,264 | 2,284.5 | 2,254.5 | 2,257 | +16.5 | +0.7% | 1,174,500 |
| 2024/10/11 | 2,239.5 | 2,257 | 2,236 | 2,240.5 | -19 | -0.8% | 882,100 |
| 2024/10/10 | 2,276 | 2,293.5 | 2,251 | 2,259.5 | -33.5 | -1.5% | 938,500 |
| 2024/10/09 | 2,297.5 | 2,297.5 | 2,276 | 2,293 | +22 | +1% | 905,400 |
| 2024/10/08 | 2,317 | 2,320.5 | 2,261 | 2,271 | -73 | -3.1% | 1,294,900 |
| 2024/10/07 | 2,350 | 2,366.5 | 2,320 | 2,344 | +1.5 | +0.1% | 992,200 |
| 2024/10/04 | 2,358.5 | 2,383 | 2,332.5 | 2,342.5 | -15.5 | -0.7% | 1,329,500 |
| 2024/10/03 | 2,351 | 2,358 | 2,320.5 | 2,358 | +80 | +3.5% | 1,385,600 |
| 2024/10/02 | 2,329.5 | 2,350 | 2,276 | 2,278 | -80.5 | -3.4% | 1,821,600 |
| 2024/10/01 | 2,356 | 2,383.5 | 2,344.5 | 2,358.5 | +5.5 | +0.2% | 1,279,000 |
| 2024/09/30 | 2,367.5 | 2,378.5 | 2,340.5 | 2,353 | -64.5 | -2.7% | 2,359,800 |
| 2024/09/27 | 2,367.5 | 2,422 | 2,350 | 2,417.5 | +42.5 | +1.8% | 2,181,200 |
| 2024/09/26 | 2,293.5 | 2,375.5 | 2,293 | 2,375 | +75.5 | +3.3% | 2,847,900 |
| 2024/09/25 | 2,275 | 2,301 | 2,257.5 | 2,299.5 | +22.5 | +1% | 1,243,900 |
| 2024/09/24 | 2,294.5 | 2,305.5 | 2,270.5 | 2,277 | -4 | -0.2% | 1,564,800 |
| 2024/09/20 | 2,274 | 2,304 | 2,267.5 | 2,281 | +18 | +0.8% | 1,770,300 |
| 2024/09/19 | 2,257 | 2,284.5 | 2,243 | 2,263 | +32 | +1.4% | 1,213,600 |
| 2024/09/18 | 2,229 | 2,262 | 2,207.5 | 2,231 | -6.5 | -0.3% | 1,370,900 |
| 2024/09/17 | 2,238.5 | 2,247.5 | 2,201.5 | 2,237.5 | ±0 | ±0% | 1,329,600 |
| 2024/09/13 | 2,242 | 2,270 | 2,227 | 2,237.5 | -22 | -1% | 1,444,900 |
| 2024/09/12 | 2,242 | 2,271 | 2,230 | 2,259.5 | +51.5 | +2.3% | 1,441,300 |
| 2024/09/11 | 2,213 | 2,217 | 2,176 | 2,208 | +3.5 | +0.2% | 1,504,900 |
| 2024/09/10 | 2,212 | 2,252 | 2,204.5 | 2,204.5 | -31 | -1.4% | 1,323,200 |
| 2024/09/09 | 2,189.5 | 2,241.5 | 2,176.5 | 2,235.5 | +16 | +0.7% | 1,118,200 |
| 2024/09/06 | 2,236 | 2,254 | 2,203.5 | 2,219.5 | -11 | -0.5% | 1,112,300 |
| 2024/09/05 | 2,282.5 | 2,285 | 2,216.5 | 2,230.5 | -66.5 | -2.9% | 1,769,900 |
| 2024/09/04 | 2,266.5 | 2,298 | 2,263 | 2,297 | -19.5 | -0.8% | 1,272,600 |
151～
200
件表示中 / 3732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 | 296,800円 | +3.6% | +3.7% | 1.55% | 20.91倍 | 2.27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 | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.64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 |
| ＺＯＺＯ | 154,500円 | +5.2% | +7.6% | 2.52% | 28.30倍 | 13.90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 | 713,100円 | +15.2% | +50.1% | 0.42% | 42.46倍 | 9.42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 | 216,700円 | +0.3% | -16.0% | 2.77% | 13.13倍 | 1.31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
