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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 4,935 | 4,990 | 4,905 | 4,945 | -10 | -0.2% | 366,600 |
| 2016/09/13 | 4,880 | 4,985 | 4,875 | 4,955 | +100 | +2.1% | 388,000 |
| 2016/09/12 | 4,900 | 4,900 | 4,820 | 4,855 | -85 | -1.7% | 289,400 |
| 2016/09/09 | 4,950 | 4,965 | 4,925 | 4,940 | -45 | -0.9% | 266,000 |
| 2016/09/08 | 4,980 | 5,010 | 4,945 | 4,985 | -45 | -0.9% | 407,300 |
| 2016/09/07 | 4,940 | 5,070 | 4,900 | 5,030 | +70 | +1.4% | 496,600 |
| 2016/09/06 | 4,875 | 4,960 | 4,810 | 4,960 | +75 | +1.5% | 459,700 |
| 2016/09/05 | 4,890 | 4,935 | 4,875 | 4,885 | +45 | +0.9% | 335,300 |
| 2016/09/02 | 4,785 | 4,850 | 4,730 | 4,840 | +195 | +4.2% | 543,100 |
| 2016/09/01 | 4,590 | 4,650 | 4,535 | 4,645 | +90 | +2% | 363,500 |
| 2016/08/31 | 4,520 | 4,570 | 4,485 | 4,555 | +35 | +0.8% | 367,800 |
| 2016/08/30 | 4,535 | 4,540 | 4,485 | 4,520 | -15 | -0.3% | 254,900 |
| 2016/08/29 | 4,670 | 4,675 | 4,520 | 4,535 | -90 | -1.9% | 395,000 |
| 2016/08/26 | 4,730 | 4,730 | 4,620 | 4,625 | -120 | -2.5% | 415,700 |
| 2016/08/25 | 4,735 | 4,750 | 4,680 | 4,745 | -5 | -0.1% | 293,900 |
| 2016/08/24 | 4,770 | 4,775 | 4,660 | 4,750 | -25 | -0.5% | 496,300 |
| 2016/08/23 | 4,685 | 4,840 | 4,675 | 4,775 | +160 | +3.5% | 648,700 |
| 2016/08/22 | 4,570 | 4,655 | 4,555 | 4,615 | +45 | +1% | 412,600 |
| 2016/08/19 | 4,510 | 4,575 | 4,475 | 4,570 | +60 | +1.3% | 655,700 |
| 2016/08/18 | 4,610 | 4,650 | 4,505 | 4,510 | -155 | -3.3% | 640,600 |
| 2016/08/17 | 4,700 | 4,740 | 4,615 | 4,665 | -30 | -0.6% | 425,100 |
| 2016/08/16 | 4,795 | 4,800 | 4,695 | 4,695 | -120 | -2.5% | 471,800 |
| 2016/08/15 | 4,770 | 4,835 | 4,755 | 4,815 | -5 | -0.1% | 437,700 |
| 2016/08/12 | 4,840 | 4,920 | 4,800 | 4,820 | +330 | +7.3% | 1,142,300 |
| 2016/08/10 | 4,450 | 4,530 | 4,425 | 4,490 | +45 | +1% | 455,500 |
| 2016/08/09 | 4,420 | 4,460 | 4,335 | 4,445 | +35 | +0.8% | 430,400 |
| 2016/08/08 | 4,395 | 4,480 | 4,280 | 4,410 | -45 | -1% | 770,000 |
| 2016/08/05 | 4,600 | 4,625 | 4,450 | 4,455 | -155 | -3.4% | 851,200 |
| 2016/08/04 | 4,635 | 4,675 | 4,590 | 4,610 | -35 | -0.8% | 621,600 |
| 2016/08/03 | 4,580 | 4,665 | 4,580 | 4,645 | +15 | +0.3% | 758,800 |
| 2016/08/02 | 4,550 | 4,720 | 4,550 | 4,630 | +70 | +1.5% | 757,800 |
| 2016/08/01 | 4,475 | 4,575 | 4,415 | 4,560 | -5 | -0.1% | 816,800 |
| 2016/07/29 | 4,545 | 4,575 | 4,445 | 4,565 | +60 | +1.3% | 837,300 |
| 2016/07/28 | 4,580 | 4,600 | 4,460 | 4,505 | -265 | -5.6% | 1,050,700 |
| 2016/07/27 | 4,800 | 4,835 | 4,760 | 4,770 | -15 | -0.3% | 376,500 |
| 2016/07/26 | 4,795 | 4,830 | 4,755 | 4,785 | -30 | -0.6% | 319,700 |
| 2016/07/25 | 4,865 | 4,890 | 4,785 | 4,815 | -40 | -0.8% | 365,800 |
| 2016/07/22 | 4,955 | 5,060 | 4,830 | 4,855 | -95 | -1.9% | 635,800 |
| 2016/07/21 | 4,915 | 4,960 | 4,825 | 4,950 | +105 | +2.2% | 971,900 |
| 2016/07/20 | 4,925 | 5,000 | 4,800 | 4,845 | -135 | -2.7% | 1,091,700 |
| 2016/07/19 | 4,920 | 5,030 | 4,890 | 4,980 | +60 | +1.2% | 488,700 |
| 2016/07/15 | 4,925 | 4,980 | 4,890 | 4,920 | ±0 | ±0% | 497,600 |
| 2016/07/14 | 4,930 | 5,030 | 4,905 | 4,920 | -50 | -1% | 454,300 |
| 2016/07/13 | 4,900 | 4,990 | 4,840 | 4,970 | +170 | +3.5% | 1,002,900 |
| 2016/07/12 | 4,755 | 4,865 | 4,695 | 4,800 | +135 | +2.9% | 474,700 |
| 2016/07/11 | 4,685 | 4,705 | 4,610 | 4,665 | +70 | +1.5% | 557,800 |
| 2016/07/08 | 4,740 | 4,740 | 4,570 | 4,595 | -185 | -3.9% | 532,100 |
| 2016/07/07 | 4,820 | 4,840 | 4,755 | 4,780 | -60 | -1.2% | 350,600 |
| 2016/07/06 | 4,825 | 4,860 | 4,775 | 4,840 | -55 | -1.1% | 476,800 |
| 2016/07/05 | 4,900 | 4,940 | 4,820 | 4,895 | +10 | +0.2% | 463,600 |
2151～
2200
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
