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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 5,590 | 5,720 | 5,560 | 5,660 | +160 | +2.9% | 243,000 |
| 2016/04/18 | 5,550 | 5,650 | 5,480 | 5,500 | -230 | -4% | 495,500 |
| 2016/04/15 | 5,700 | 5,750 | 5,650 | 5,730 | -20 | -0.3% | 265,400 |
| 2016/04/14 | 5,760 | 5,780 | 5,670 | 5,750 | +30 | +0.5% | 312,300 |
| 2016/04/13 | 5,650 | 5,730 | 5,560 | 5,720 | +70 | +1.2% | 385,000 |
| 2016/04/12 | 5,580 | 5,700 | 5,540 | 5,650 | ±0 | ±0% | 234,400 |
| 2016/04/11 | 5,690 | 5,740 | 5,550 | 5,650 | -90 | -1.6% | 407,000 |
| 2016/04/08 | 5,530 | 5,800 | 5,530 | 5,740 | +50 | +0.9% | 394,200 |
| 2016/04/07 | 5,690 | 5,740 | 5,590 | 5,690 | -60 | -1% | 340,300 |
| 2016/04/06 | 5,730 | 5,760 | 5,560 | 5,750 | -40 | -0.7% | 414,300 |
| 2016/04/05 | 5,800 | 5,900 | 5,780 | 5,790 | -80 | -1.4% | 377,600 |
| 2016/04/04 | 5,790 | 5,980 | 5,730 | 5,870 | +50 | +0.9% | 394,500 |
| 2016/04/01 | 5,890 | 5,930 | 5,790 | 5,820 | -70 | -1.2% | 477,500 |
| 2016/03/31 | 6,110 | 6,160 | 5,890 | 5,890 | -160 | -2.6% | 416,600 |
| 2016/03/30 | 6,050 | 6,250 | 6,030 | 6,050 | -40 | -0.7% | 508,300 |
| 2016/03/29 | 5,940 | 6,110 | 5,930 | 6,090 | +30 | +0.5% | 384,700 |
| 2016/03/28 | 6,000 | 6,090 | 5,970 | 6,060 | +110 | +1.8% | 461,800 |
| 2016/03/25 | 5,930 | 6,010 | 5,900 | 5,950 | +60 | +1% | 409,400 |
| 2016/03/24 | 5,710 | 5,950 | 5,680 | 5,890 | +180 | +3.2% | 540,800 |
| 2016/03/23 | 5,710 | 5,760 | 5,660 | 5,710 | -40 | -0.7% | 333,000 |
| 2016/03/22 | 5,810 | 5,830 | 5,640 | 5,750 | ±0 | ±0% | 400,100 |
| 2016/03/18 | 5,800 | 5,840 | 5,650 | 5,750 | -130 | -2.2% | 587,200 |
| 2016/03/17 | 5,860 | 5,970 | 5,830 | 5,880 | +160 | +2.8% | 892,400 |
| 2016/03/16 | 5,680 | 5,770 | 5,680 | 5,720 | +20 | +0.4% | 471,000 |
| 2016/03/15 | 5,570 | 5,730 | 5,530 | 5,700 | +70 | +1.2% | 529,300 |
| 2016/03/14 | 5,460 | 5,640 | 5,430 | 5,630 | +300 | +5.6% | 575,500 |
| 2016/03/11 | 5,270 | 5,360 | 5,230 | 5,330 | ±0 | ±0% | 427,300 |
| 2016/03/10 | 5,180 | 5,350 | 5,150 | 5,330 | +180 | +3.5% | 337,500 |
| 2016/03/09 | 5,100 | 5,170 | 5,100 | 5,150 | +50 | +1% | 444,200 |
| 2016/03/08 | 5,110 | 5,130 | 5,010 | 5,100 | -30 | -0.6% | 263,000 |
| 2016/03/07 | 5,220 | 5,250 | 5,080 | 5,130 | -120 | -2.3% | 377,600 |
| 2016/03/04 | 5,320 | 5,330 | 5,210 | 5,250 | -60 | -1.1% | 313,800 |
| 2016/03/03 | 5,330 | 5,400 | 5,240 | 5,310 | -10 | -0.2% | 504,900 |
| 2016/03/02 | 5,230 | 5,360 | 5,150 | 5,320 | +160 | +3.1% | 536,300 |
| 2016/03/01 | 5,110 | 5,190 | 5,080 | 5,160 | +130 | +2.6% | 452,300 |
| 2016/02/29 | 5,110 | 5,130 | 5,030 | 5,030 | -40 | -0.8% | 442,800 |
| 2016/02/26 | 5,050 | 5,140 | 5,030 | 5,070 | +50 | +1% | 317,700 |
| 2016/02/25 | 5,000 | 5,060 | 4,935 | 5,020 | +25 | +0.5% | 378,500 |
| 2016/02/24 | 4,965 | 5,120 | 4,940 | 4,995 | +30 | +0.6% | 386,200 |
| 2016/02/23 | 5,180 | 5,200 | 4,945 | 4,965 | -215 | -4.2% | 581,200 |
| 2016/02/22 | 5,100 | 5,250 | 5,100 | 5,180 | +130 | +2.6% | 409,600 |
| 2016/02/19 | 5,120 | 5,170 | 4,980 | 5,050 | -100 | -1.9% | 473,600 |
| 2016/02/18 | 5,260 | 5,310 | 5,110 | 5,150 | -70 | -1.3% | 532,900 |
| 2016/02/17 | 5,080 | 5,270 | 5,070 | 5,220 | +150 | +3% | 779,700 |
| 2016/02/16 | 5,150 | 5,380 | 5,040 | 5,070 | ±0 | ±0% | 974,300 |
| 2016/02/15 | 5,060 | 5,220 | 4,845 | 5,070 | +550 | +12.2% | 1,700,800 |
| 2016/02/12 | 4,480 | 4,635 | 4,375 | 4,520 | -190 | -4% | 912,500 |
| 2016/02/10 | 5,110 | 5,130 | 4,615 | 4,710 | -330 | -6.5% | 1,059,100 |
| 2016/02/09 | 5,190 | 5,230 | 5,000 | 5,040 | -340 | -6.3% | 502,200 |
| 2016/02/08 | 5,250 | 5,410 | 5,210 | 5,380 | +30 | +0.6% | 372,800 |
2251～
2300
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
