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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 6,360 | 6,360 | 6,280 | 6,310 | -10 | -0.2% | 165,000 |
| 2017/07/07 | 6,280 | 6,330 | 6,270 | 6,320 | -10 | -0.2% | 156,200 |
| 2017/07/06 | 6,360 | 6,400 | 6,290 | 6,330 | -50 | -0.8% | 156,400 |
| 2017/07/05 | 6,310 | 6,390 | 6,230 | 6,380 | +60 | +0.9% | 213,200 |
| 2017/07/04 | 6,440 | 6,450 | 6,300 | 6,320 | -70 | -1.1% | 120,900 |
| 2017/07/03 | 6,370 | 6,420 | 6,350 | 6,390 | ±0 | ±0% | 132,300 |
| 2017/06/30 | 6,400 | 6,410 | 6,350 | 6,390 | -70 | -1.1% | 176,900 |
| 2017/06/29 | 6,440 | 6,470 | 6,390 | 6,460 | -50 | -0.8% | 276,900 |
| 2017/06/28 | 6,670 | 6,670 | 6,510 | 6,510 | -180 | -2.7% | 175,400 |
| 2017/06/27 | 6,690 | 6,710 | 6,640 | 6,690 | +40 | +0.6% | 129,900 |
| 2017/06/26 | 6,630 | 6,700 | 6,620 | 6,650 | +20 | +0.3% | 72,900 |
| 2017/06/23 | 6,750 | 6,770 | 6,610 | 6,630 | -90 | -1.3% | 251,700 |
| 2017/06/22 | 6,750 | 6,760 | 6,680 | 6,720 | -30 | -0.4% | 163,900 |
| 2017/06/21 | 6,790 | 6,820 | 6,740 | 6,750 | -70 | -1% | 117,200 |
| 2017/06/20 | 6,740 | 6,840 | 6,690 | 6,820 | +140 | +2.1% | 273,300 |
| 2017/06/19 | 6,620 | 6,700 | 6,600 | 6,680 | +100 | +1.5% | 118,500 |
| 2017/06/16 | 6,570 | 6,650 | 6,550 | 6,580 | +10 | +0.2% | 209,400 |
| 2017/06/15 | 6,470 | 6,620 | 6,470 | 6,570 | +100 | +1.5% | 174,100 |
| 2017/06/14 | 6,470 | 6,540 | 6,460 | 6,470 | +70 | +1.1% | 183,100 |
| 2017/06/13 | 6,390 | 6,460 | 6,360 | 6,400 | ±0 | ±0% | 118,000 |
| 2017/06/12 | 6,380 | 6,420 | 6,350 | 6,400 | +20 | +0.3% | 129,100 |
| 2017/06/09 | 6,430 | 6,480 | 6,380 | 6,380 | -120 | -1.8% | 245,900 |
| 2017/06/08 | 6,600 | 6,620 | 6,490 | 6,500 | -100 | -1.5% | 264,600 |
| 2017/06/07 | 6,610 | 6,650 | 6,580 | 6,600 | -70 | -1% | 331,500 |
| 2017/06/06 | 6,810 | 6,810 | 6,670 | 6,670 | -140 | -2.1% | 212,300 |
| 2017/06/05 | 6,640 | 6,830 | 6,630 | 6,810 | +160 | +2.4% | 266,100 |
| 2017/06/02 | 6,560 | 6,690 | 6,510 | 6,650 | +90 | +1.4% | 347,600 |
| 2017/06/01 | 6,490 | 6,580 | 6,450 | 6,560 | +80 | +1.2% | 210,500 |
| 2017/05/31 | 6,440 | 6,520 | 6,440 | 6,480 | ±0 | ±0% | 158,600 |
| 2017/05/30 | 6,430 | 6,480 | 6,390 | 6,480 | +50 | +0.8% | 137,600 |
| 2017/05/29 | 6,400 | 6,460 | 6,370 | 6,430 | +30 | +0.5% | 145,200 |
| 2017/05/26 | 6,470 | 6,500 | 6,380 | 6,400 | -70 | -1.1% | 204,100 |
| 2017/05/25 | 6,420 | 6,570 | 6,420 | 6,470 | +110 | +1.7% | 473,900 |
| 2017/05/24 | 6,330 | 6,360 | 6,290 | 6,360 | +40 | +0.6% | 178,400 |
| 2017/05/23 | 6,260 | 6,340 | 6,250 | 6,320 | +90 | +1.4% | 326,600 |
| 2017/05/22 | 6,220 | 6,280 | 6,180 | 6,230 | +50 | +0.8% | 334,800 |
| 2017/05/19 | 6,120 | 6,230 | 6,090 | 6,180 | +80 | +1.3% | 402,300 |
| 2017/05/18 | 6,140 | 6,160 | 6,080 | 6,100 | -50 | -0.8% | 244,500 |
| 2017/05/17 | 6,100 | 6,170 | 6,080 | 6,150 | -10 | -0.2% | 204,100 |
| 2017/05/16 | 6,180 | 6,190 | 6,130 | 6,160 | -10 | -0.2% | 158,900 |
| 2017/05/15 | 6,150 | 6,190 | 6,100 | 6,170 | +60 | +1% | 410,700 |
| 2017/05/12 | 5,850 | 6,120 | 5,810 | 6,110 | +370 | +6.4% | 639,500 |
| 2017/05/11 | 5,730 | 5,790 | 5,730 | 5,740 | +20 | +0.3% | 239,400 |
| 2017/05/10 | 5,770 | 5,820 | 5,690 | 5,720 | -40 | -0.7% | 251,700 |
| 2017/05/09 | 5,760 | 5,810 | 5,690 | 5,760 | -50 | -0.9% | 321,000 |
| 2017/05/08 | 5,730 | 5,830 | 5,710 | 5,810 | +170 | +3% | 234,700 |
| 2017/05/02 | 5,570 | 5,650 | 5,560 | 5,640 | +70 | +1.3% | 205,800 |
| 2017/05/01 | 5,560 | 5,570 | 5,500 | 5,570 | -20 | -0.4% | 180,800 |
| 2017/04/28 | 5,590 | 5,650 | 5,550 | 5,590 | ±0 | ±0% | 266,000 |
| 2017/04/27 | 5,550 | 5,620 | 5,540 | 5,590 | +50 | +0.9% | 272,400 |
1951～
2000
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
