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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 5,320 | 5,350 | 5,260 | 5,270 | -40 | -0.8% | 271,900 |
| 2017/02/13 | 5,280 | 5,360 | 5,220 | 5,310 | -30 | -0.6% | 282,600 |
| 2017/02/10 | 5,340 | 5,350 | 5,230 | 5,340 | +80 | +1.5% | 282,700 |
| 2017/02/09 | 5,320 | 5,330 | 5,220 | 5,260 | -120 | -2.2% | 412,900 |
| 2017/02/08 | 5,410 | 5,420 | 5,350 | 5,380 | ±0 | ±0% | 156,900 |
| 2017/02/07 | 5,410 | 5,430 | 5,360 | 5,380 | -40 | -0.7% | 191,700 |
| 2017/02/06 | 5,560 | 5,580 | 5,380 | 5,420 | -100 | -1.8% | 325,200 |
| 2017/02/03 | 5,490 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 201,900 |
| 2017/02/02 | 5,560 | 5,560 | 5,470 | 5,500 | -70 | -1.3% | 323,800 |
| 2017/02/01 | 5,590 | 5,610 | 5,550 | 5,570 | -40 | -0.7% | 236,600 |
| 2017/01/31 | 5,620 | 5,640 | 5,580 | 5,610 | -40 | -0.7% | 142,100 |
| 2017/01/30 | 5,660 | 5,690 | 5,610 | 5,650 | -70 | -1.2% | 142,700 |
| 2017/01/27 | 5,610 | 5,730 | 5,610 | 5,720 | +100 | +1.8% | 194,300 |
| 2017/01/26 | 5,650 | 5,650 | 5,590 | 5,620 | +10 | +0.2% | 286,500 |
| 2017/01/25 | 5,640 | 5,660 | 5,560 | 5,610 | +50 | +0.9% | 164,700 |
| 2017/01/24 | 5,510 | 5,600 | 5,500 | 5,560 | +30 | +0.5% | 218,000 |
| 2017/01/23 | 5,620 | 5,620 | 5,510 | 5,530 | -90 | -1.6% | 252,100 |
| 2017/01/20 | 5,630 | 5,640 | 5,590 | 5,620 | -20 | -0.4% | 181,800 |
| 2017/01/19 | 5,660 | 5,710 | 5,620 | 5,640 | -10 | -0.2% | 240,800 |
| 2017/01/18 | 5,570 | 5,660 | 5,520 | 5,650 | +100 | +1.8% | 302,400 |
| 2017/01/17 | 5,760 | 5,760 | 5,520 | 5,550 | -240 | -4.1% | 437,700 |
| 2017/01/16 | 5,820 | 5,860 | 5,780 | 5,790 | -30 | -0.5% | 220,700 |
| 2017/01/13 | 5,740 | 5,850 | 5,730 | 5,820 | +120 | +2.1% | 299,100 |
| 2017/01/12 | 5,760 | 5,780 | 5,680 | 5,700 | -100 | -1.7% | 322,700 |
| 2017/01/11 | 5,840 | 5,870 | 5,800 | 5,800 | +10 | +0.2% | 384,300 |
| 2017/01/10 | 5,870 | 5,880 | 5,740 | 5,790 | -30 | -0.5% | 396,200 |
| 2017/01/06 | 5,800 | 5,850 | 5,770 | 5,820 | +10 | +0.2% | 340,000 |
| 2017/01/05 | 5,830 | 5,870 | 5,800 | 5,810 | +80 | +1.4% | 451,800 |
| 2017/01/04 | 5,660 | 5,770 | 5,620 | 5,730 | -30 | -0.5% | 473,500 |
| 2016/12/30 | 5,770 | 5,790 | 5,720 | 5,760 | -10 | -0.2% | 199,900 |
| 2016/12/29 | 5,790 | 5,830 | 5,750 | 5,770 | -60 | -1% | 179,900 |
| 2016/12/28 | 5,810 | 5,850 | 5,790 | 5,830 | -20 | -0.3% | 137,800 |
| 2016/12/27 | 5,910 | 5,920 | 5,830 | 5,850 | -80 | -1.3% | 166,500 |
| 2016/12/26 | 5,900 | 5,960 | 5,880 | 5,930 | +80 | +1.4% | 110,400 |
| 2016/12/22 | 5,870 | 5,900 | 5,830 | 5,850 | -50 | -0.8% | 205,700 |
| 2016/12/21 | 6,000 | 6,010 | 5,890 | 5,900 | -100 | -1.7% | 217,600 |
| 2016/12/20 | 5,940 | 6,020 | 5,920 | 6,000 | +60 | +1% | 217,400 |
| 2016/12/19 | 5,870 | 5,960 | 5,860 | 5,940 | ±0 | ±0% | 156,300 |
| 2016/12/16 | 5,980 | 6,000 | 5,890 | 5,940 | -30 | -0.5% | 257,500 |
| 2016/12/15 | 5,820 | 6,020 | 5,800 | 5,970 | +230 | +4% | 542,300 |
| 2016/12/14 | 5,840 | 5,850 | 5,740 | 5,740 | -130 | -2.2% | 276,000 |
| 2016/12/13 | 5,790 | 5,880 | 5,740 | 5,870 | +130 | +2.3% | 261,100 |
| 2016/12/12 | 5,800 | 5,800 | 5,710 | 5,740 | ±0 | ±0% | 244,500 |
| 2016/12/09 | 5,680 | 5,760 | 5,620 | 5,740 | +70 | +1.2% | 460,000 |
| 2016/12/08 | 5,520 | 5,680 | 5,480 | 5,670 | +200 | +3.7% | 382,600 |
| 2016/12/07 | 5,430 | 5,500 | 5,410 | 5,470 | ±0 | ±0% | 258,800 |
| 2016/12/06 | 5,490 | 5,530 | 5,460 | 5,470 | +30 | +0.6% | 283,400 |
| 2016/12/05 | 5,530 | 5,530 | 5,400 | 5,440 | -40 | -0.7% | 360,800 |
| 2016/12/02 | 5,550 | 5,620 | 5,460 | 5,480 | -120 | -2.1% | 286,900 |
| 2016/12/01 | 5,530 | 5,630 | 5,490 | 5,600 | +140 | +2.6% | 378,500 |
2051～
2100
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
