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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 4,870 | 4,910 | 4,755 | 4,885 | -50 | -1% | 540,100 |
| 2016/07/01 | 5,000 | 5,020 | 4,880 | 4,935 | -50 | -1% | 656,500 |
| 2016/06/30 | 5,120 | 5,140 | 4,985 | 4,985 | -145 | -2.8% | 579,400 |
| 2016/06/29 | 5,270 | 5,290 | 5,110 | 5,130 | -70 | -1.3% | 231,300 |
| 2016/06/28 | 5,080 | 5,290 | 5,080 | 5,200 | +120 | +2.4% | 452,200 |
| 2016/06/27 | 5,060 | 5,150 | 5,050 | 5,080 | +140 | +2.8% | 325,700 |
| 2016/06/24 | 5,210 | 5,290 | 4,875 | 4,940 | -260 | -5% | 478,500 |
| 2016/06/23 | 5,190 | 5,220 | 5,150 | 5,200 | -40 | -0.8% | 189,200 |
| 2016/06/22 | 5,290 | 5,290 | 5,170 | 5,240 | -90 | -1.7% | 338,200 |
| 2016/06/21 | 5,200 | 5,340 | 5,110 | 5,330 | +130 | +2.5% | 491,000 |
| 2016/06/20 | 5,400 | 5,420 | 5,080 | 5,200 | -130 | -2.4% | 1,188,700 |
| 2016/06/17 | 5,540 | 5,610 | 5,320 | 5,330 | -130 | -2.4% | 507,700 |
| 2016/06/16 | 5,580 | 5,630 | 5,440 | 5,460 | -180 | -3.2% | 307,700 |
| 2016/06/15 | 5,580 | 5,680 | 5,560 | 5,640 | +20 | +0.4% | 339,300 |
| 2016/06/14 | 5,640 | 5,720 | 5,560 | 5,620 | -30 | -0.5% | 215,000 |
| 2016/06/13 | 5,700 | 5,720 | 5,600 | 5,650 | -140 | -2.4% | 177,400 |
| 2016/06/10 | 5,900 | 5,900 | 5,730 | 5,790 | -130 | -2.2% | 283,800 |
| 2016/06/09 | 5,820 | 5,940 | 5,800 | 5,920 | +60 | +1% | 318,600 |
| 2016/06/08 | 5,830 | 5,860 | 5,730 | 5,860 | +50 | +0.9% | 304,800 |
| 2016/06/07 | 5,840 | 5,870 | 5,750 | 5,810 | -60 | -1% | 243,900 |
| 2016/06/06 | 5,730 | 5,870 | 5,670 | 5,870 | -40 | -0.7% | 435,700 |
| 2016/06/03 | 5,860 | 5,940 | 5,820 | 5,910 | +130 | +2.2% | 303,600 |
| 2016/06/02 | 5,850 | 5,900 | 5,710 | 5,780 | -110 | -1.9% | 423,000 |
| 2016/06/01 | 5,990 | 6,010 | 5,840 | 5,890 | -170 | -2.8% | 411,200 |
| 2016/05/31 | 5,980 | 6,060 | 5,940 | 6,060 | +60 | +1% | 308,800 |
| 2016/05/30 | 5,970 | 6,020 | 5,940 | 6,000 | +80 | +1.4% | 299,800 |
| 2016/05/27 | 5,930 | 5,990 | 5,850 | 5,920 | -10 | -0.2% | 315,000 |
| 2016/05/26 | 5,840 | 5,940 | 5,760 | 5,930 | +180 | +3.1% | 455,100 |
| 2016/05/25 | 5,830 | 5,830 | 5,720 | 5,750 | -20 | -0.3% | 275,300 |
| 2016/05/24 | 5,850 | 5,910 | 5,750 | 5,770 | -80 | -1.4% | 343,700 |
| 2016/05/23 | 5,820 | 6,010 | 5,810 | 5,850 | +30 | +0.5% | 416,800 |
| 2016/05/20 | 5,700 | 5,830 | 5,670 | 5,820 | +110 | +1.9% | 235,700 |
| 2016/05/19 | 5,710 | 5,720 | 5,640 | 5,710 | +10 | +0.2% | 178,400 |
| 2016/05/18 | 5,670 | 5,740 | 5,640 | 5,700 | +20 | +0.4% | 466,000 |
| 2016/05/17 | 5,640 | 5,720 | 5,590 | 5,680 | +80 | +1.4% | 260,500 |
| 2016/05/16 | 5,600 | 5,710 | 5,590 | 5,600 | +30 | +0.5% | 321,300 |
| 2016/05/13 | 5,470 | 5,660 | 5,470 | 5,570 | -180 | -3.1% | 603,500 |
| 2016/05/12 | 5,550 | 5,770 | 5,540 | 5,750 | +140 | +2.5% | 462,400 |
| 2016/05/11 | 5,610 | 5,650 | 5,540 | 5,610 | +50 | +0.9% | 221,200 |
| 2016/05/10 | 5,410 | 5,590 | 5,410 | 5,560 | +150 | +2.8% | 328,000 |
| 2016/05/09 | 5,260 | 5,420 | 5,260 | 5,410 | +210 | +4% | 278,300 |
| 2016/05/06 | 5,200 | 5,300 | 5,160 | 5,200 | -30 | -0.6% | 400,500 |
| 2016/05/02 | 5,270 | 5,330 | 5,200 | 5,230 | -220 | -4% | 328,500 |
| 2016/04/28 | 5,620 | 5,630 | 5,430 | 5,450 | -110 | -2% | 255,700 |
| 2016/04/27 | 5,520 | 5,610 | 5,500 | 5,560 | +100 | +1.8% | 267,400 |
| 2016/04/26 | 5,580 | 5,590 | 5,390 | 5,460 | -50 | -0.9% | 457,900 |
| 2016/04/25 | 5,600 | 5,610 | 5,490 | 5,510 | -90 | -1.6% | 296,700 |
| 2016/04/22 | 5,730 | 5,770 | 5,520 | 5,600 | -190 | -3.3% | 522,000 |
| 2016/04/21 | 5,880 | 5,910 | 5,770 | 5,790 | -10 | -0.2% | 338,900 |
| 2016/04/20 | 5,790 | 5,890 | 5,690 | 5,800 | +140 | +2.5% | 408,700 |
2201～
2250
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
