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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 5,470 | 5,560 | 5,450 | 5,540 | +70 | +1.3% | 273,600 |
| 2017/04/25 | 5,500 | 5,500 | 5,420 | 5,470 | -10 | -0.2% | 220,900 |
| 2017/04/24 | 5,420 | 5,500 | 5,400 | 5,480 | +90 | +1.7% | 238,700 |
| 2017/04/21 | 5,470 | 5,500 | 5,320 | 5,390 | -130 | -2.4% | 530,200 |
| 2017/04/20 | 5,550 | 5,560 | 5,470 | 5,520 | -30 | -0.5% | 287,900 |
| 2017/04/19 | 5,550 | 5,590 | 5,520 | 5,550 | +10 | +0.2% | 303,900 |
| 2017/04/18 | 5,590 | 5,600 | 5,450 | 5,540 | -40 | -0.7% | 333,900 |
| 2017/04/17 | 5,450 | 5,610 | 5,450 | 5,580 | +100 | +1.8% | 219,300 |
| 2017/04/14 | 5,550 | 5,560 | 5,450 | 5,480 | -90 | -1.6% | 233,900 |
| 2017/04/13 | 5,560 | 5,610 | 5,540 | 5,570 | +20 | +0.4% | 384,100 |
| 2017/04/12 | 5,570 | 5,600 | 5,530 | 5,550 | -30 | -0.5% | 364,800 |
| 2017/04/11 | 5,550 | 5,600 | 5,530 | 5,580 | +50 | +0.9% | 354,700 |
| 2017/04/10 | 5,560 | 5,580 | 5,500 | 5,530 | -10 | -0.2% | 345,900 |
| 2017/04/07 | 5,520 | 5,560 | 5,480 | 5,540 | +100 | +1.8% | 379,300 |
| 2017/04/06 | 5,640 | 5,640 | 5,430 | 5,440 | -150 | -2.7% | 370,800 |
| 2017/04/05 | 5,540 | 5,690 | 5,500 | 5,590 | +140 | +2.6% | 498,200 |
| 2017/04/04 | 5,560 | 5,590 | 5,420 | 5,450 | -70 | -1.3% | 410,900 |
| 2017/04/03 | 5,380 | 5,550 | 5,310 | 5,520 | +240 | +4.5% | 457,700 |
| 2017/03/31 | 5,430 | 5,430 | 5,270 | 5,280 | -50 | -0.9% | 395,900 |
| 2017/03/30 | 5,490 | 5,510 | 5,280 | 5,330 | -170 | -3.1% | 341,300 |
| 2017/03/29 | 5,490 | 5,540 | 5,440 | 5,500 | +30 | +0.5% | 271,300 |
| 2017/03/28 | 5,410 | 5,470 | 5,380 | 5,470 | +80 | +1.5% | 340,900 |
| 2017/03/27 | 5,450 | 5,460 | 5,340 | 5,390 | -90 | -1.6% | 245,500 |
| 2017/03/24 | 5,440 | 5,490 | 5,440 | 5,480 | +30 | +0.6% | 182,700 |
| 2017/03/23 | 5,400 | 5,460 | 5,390 | 5,450 | -10 | -0.2% | 230,500 |
| 2017/03/22 | 5,460 | 5,480 | 5,440 | 5,460 | -40 | -0.7% | 206,500 |
| 2017/03/21 | 5,530 | 5,540 | 5,450 | 5,500 | -30 | -0.5% | 234,000 |
| 2017/03/17 | 5,450 | 5,550 | 5,440 | 5,530 | +60 | +1.1% | 328,600 |
| 2017/03/16 | 5,470 | 5,510 | 5,440 | 5,470 | +20 | +0.4% | 187,500 |
| 2017/03/15 | 5,460 | 5,510 | 5,450 | 5,450 | -10 | -0.2% | 151,600 |
| 2017/03/14 | 5,510 | 5,520 | 5,450 | 5,460 | -50 | -0.9% | 157,600 |
| 2017/03/13 | 5,500 | 5,570 | 5,480 | 5,510 | +30 | +0.5% | 215,600 |
| 2017/03/10 | 5,570 | 5,570 | 5,460 | 5,480 | ±0 | ±0% | 261,400 |
| 2017/03/09 | 5,400 | 5,510 | 5,400 | 5,480 | +80 | +1.5% | 227,500 |
| 2017/03/08 | 5,430 | 5,440 | 5,380 | 5,400 | -50 | -0.9% | 201,100 |
| 2017/03/07 | 5,470 | 5,520 | 5,440 | 5,450 | ±0 | ±0% | 316,900 |
| 2017/03/06 | 5,330 | 5,480 | 5,330 | 5,450 | +130 | +2.4% | 493,800 |
| 2017/03/03 | 5,320 | 5,360 | 5,290 | 5,320 | +10 | +0.2% | 229,400 |
| 2017/03/02 | 5,390 | 5,400 | 5,300 | 5,310 | -40 | -0.7% | 259,100 |
| 2017/03/01 | 5,350 | 5,370 | 5,290 | 5,350 | +40 | +0.8% | 182,500 |
| 2017/02/28 | 5,290 | 5,370 | 5,290 | 5,310 | +50 | +1% | 257,600 |
| 2017/02/27 | 5,290 | 5,320 | 5,250 | 5,260 | -60 | -1.1% | 261,000 |
| 2017/02/24 | 5,250 | 5,350 | 5,250 | 5,320 | +10 | +0.2% | 215,300 |
| 2017/02/23 | 5,330 | 5,330 | 5,240 | 5,310 | -20 | -0.4% | 303,200 |
| 2017/02/22 | 5,310 | 5,350 | 5,270 | 5,330 | +20 | +0.4% | 278,500 |
| 2017/02/21 | 5,280 | 5,340 | 5,270 | 5,310 | +30 | +0.6% | 146,900 |
| 2017/02/20 | 5,190 | 5,300 | 5,170 | 5,280 | +90 | +1.7% | 219,000 |
| 2017/02/17 | 5,150 | 5,220 | 5,110 | 5,190 | -20 | -0.4% | 234,400 |
| 2017/02/16 | 5,250 | 5,270 | 5,200 | 5,210 | -10 | -0.2% | 183,400 |
| 2017/02/15 | 5,330 | 5,350 | 5,210 | 5,220 | -50 | -0.9% | 342,200 |
2001～
2050
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
