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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 5,610 | 5,680 | 5,450 | 5,460 | -90 | -1.6% | 310,500 |
| 2016/11/29 | 5,590 | 5,610 | 5,540 | 5,550 | -30 | -0.5% | 242,900 |
| 2016/11/28 | 5,560 | 5,610 | 5,530 | 5,580 | +70 | +1.3% | 393,500 |
| 2016/11/25 | 5,530 | 5,570 | 5,470 | 5,510 | -30 | -0.5% | 346,700 |
| 2016/11/24 | 5,430 | 5,540 | 5,370 | 5,540 | +190 | +3.6% | 490,000 |
| 2016/11/22 | 5,340 | 5,410 | 5,310 | 5,350 | +40 | +0.8% | 317,000 |
| 2016/11/21 | 5,190 | 5,340 | 5,150 | 5,310 | +140 | +2.7% | 477,900 |
| 2016/11/18 | 5,230 | 5,290 | 5,150 | 5,170 | -60 | -1.1% | 479,600 |
| 2016/11/17 | 5,160 | 5,290 | 5,140 | 5,230 | +20 | +0.4% | 464,900 |
| 2016/11/16 | 5,160 | 5,210 | 5,100 | 5,210 | +80 | +1.6% | 257,200 |
| 2016/11/15 | 5,230 | 5,230 | 5,100 | 5,130 | +60 | +1.2% | 302,200 |
| 2016/11/14 | 5,150 | 5,150 | 5,010 | 5,070 | +235 | +4.9% | 642,000 |
| 2016/11/11 | 4,960 | 4,985 | 4,705 | 4,835 | -225 | -4.4% | 877,800 |
| 2016/11/10 | 5,020 | 5,120 | 4,955 | 5,060 | +190 | +3.9% | 404,600 |
| 2016/11/09 | 5,060 | 5,130 | 4,805 | 4,870 | -180 | -3.6% | 565,700 |
| 2016/11/08 | 4,940 | 5,160 | 4,890 | 5,050 | -190 | -3.6% | 523,900 |
| 2016/11/07 | 5,170 | 5,270 | 5,140 | 5,240 | +60 | +1.2% | 256,400 |
| 2016/11/04 | 5,130 | 5,230 | 5,090 | 5,180 | +20 | +0.4% | 392,700 |
| 2016/11/02 | 5,200 | 5,240 | 5,120 | 5,160 | -160 | -3% | 446,900 |
| 2016/11/01 | 5,420 | 5,420 | 5,290 | 5,320 | -90 | -1.7% | 267,800 |
| 2016/10/31 | 5,430 | 5,470 | 5,390 | 5,410 | -20 | -0.4% | 171,000 |
| 2016/10/28 | 5,450 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 405,000 |
| 2016/10/27 | 5,470 | 5,480 | 5,390 | 5,430 | -50 | -0.9% | 189,800 |
| 2016/10/26 | 5,390 | 5,510 | 5,380 | 5,480 | +130 | +2.4% | 325,000 |
| 2016/10/25 | 5,390 | 5,390 | 5,330 | 5,350 | -20 | -0.4% | 262,800 |
| 2016/10/24 | 5,350 | 5,390 | 5,320 | 5,370 | +40 | +0.8% | 218,600 |
| 2016/10/21 | 5,420 | 5,430 | 5,310 | 5,330 | -150 | -2.7% | 308,900 |
| 2016/10/20 | 5,420 | 5,480 | 5,390 | 5,480 | +40 | +0.7% | 244,200 |
| 2016/10/19 | 5,430 | 5,480 | 5,390 | 5,440 | -20 | -0.4% | 291,700 |
| 2016/10/18 | 5,350 | 5,480 | 5,340 | 5,460 | +70 | +1.3% | 384,100 |
| 2016/10/17 | 5,330 | 5,390 | 5,300 | 5,390 | +70 | +1.3% | 239,100 |
| 2016/10/14 | 5,260 | 5,340 | 5,250 | 5,320 | +40 | +0.8% | 150,700 |
| 2016/10/13 | 5,260 | 5,300 | 5,220 | 5,280 | +10 | +0.2% | 173,500 |
| 2016/10/12 | 5,140 | 5,300 | 5,130 | 5,270 | +100 | +1.9% | 302,100 |
| 2016/10/11 | 5,150 | 5,200 | 5,110 | 5,170 | -30 | -0.6% | 316,200 |
| 2016/10/07 | 5,400 | 5,400 | 5,190 | 5,200 | -180 | -3.3% | 436,300 |
| 2016/10/06 | 5,400 | 5,420 | 5,280 | 5,380 | +10 | +0.2% | 394,400 |
| 2016/10/05 | 5,350 | 5,400 | 5,310 | 5,370 | +70 | +1.3% | 354,400 |
| 2016/10/04 | 5,300 | 5,320 | 5,270 | 5,300 | -10 | -0.2% | 244,600 |
| 2016/10/03 | 5,270 | 5,340 | 5,240 | 5,310 | +110 | +2.1% | 244,300 |
| 2016/09/30 | 5,220 | 5,290 | 5,200 | 5,200 | -130 | -2.4% | 292,400 |
| 2016/09/29 | 5,300 | 5,350 | 5,250 | 5,330 | -10 | -0.2% | 334,500 |
| 2016/09/28 | 5,260 | 5,380 | 5,240 | 5,340 | -20 | -0.4% | 440,900 |
| 2016/09/27 | 5,240 | 5,360 | 5,230 | 5,360 | +70 | +1.3% | 436,900 |
| 2016/09/26 | 5,310 | 5,370 | 5,280 | 5,290 | -10 | -0.2% | 375,900 |
| 2016/09/23 | 5,150 | 5,310 | 5,140 | 5,300 | +160 | +3.1% | 460,900 |
| 2016/09/21 | 5,030 | 5,140 | 4,985 | 5,140 | +90 | +1.8% | 359,700 |
| 2016/09/20 | 5,070 | 5,070 | 4,985 | 5,050 | -30 | -0.6% | 453,500 |
| 2016/09/16 | 5,110 | 5,150 | 5,060 | 5,080 | -10 | -0.2% | 277,400 |
| 2016/09/15 | 4,915 | 5,130 | 4,910 | 5,090 | +145 | +2.9% | 592,700 |
2101～
2150
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
