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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 5,490 | 5,510 | 5,270 | 5,350 | -220 | -3.9% | 374,000 |
| 2016/02/04 | 5,940 | 5,990 | 5,540 | 5,570 | -440 | -7.3% | 642,700 |
| 2016/02/03 | 5,950 | 6,020 | 5,910 | 6,010 | -60 | -1% | 519,300 |
| 2016/02/02 | 5,850 | 6,100 | 5,830 | 6,070 | +170 | +2.9% | 516,700 |
| 2016/02/01 | 5,780 | 5,920 | 5,740 | 5,900 | +320 | +5.7% | 491,300 |
| 2016/01/29 | 5,560 | 5,600 | 5,400 | 5,580 | +100 | +1.8% | 461,800 |
| 2016/01/28 | 5,390 | 5,530 | 5,380 | 5,480 | +40 | +0.7% | 327,900 |
| 2016/01/27 | 5,490 | 5,510 | 5,390 | 5,440 | +60 | +1.1% | 234,200 |
| 2016/01/26 | 5,450 | 5,500 | 5,370 | 5,380 | -170 | -3.1% | 219,500 |
| 2016/01/25 | 5,480 | 5,600 | 5,420 | 5,550 | +150 | +2.8% | 253,600 |
| 2016/01/22 | 5,270 | 5,400 | 5,130 | 5,400 | +290 | +5.7% | 390,600 |
| 2016/01/21 | 5,270 | 5,410 | 5,090 | 5,110 | -190 | -3.6% | 463,000 |
| 2016/01/20 | 5,550 | 5,580 | 5,290 | 5,300 | -220 | -4% | 401,400 |
| 2016/01/19 | 5,450 | 5,570 | 5,430 | 5,520 | +40 | +0.7% | 311,000 |
| 2016/01/18 | 5,400 | 5,520 | 5,400 | 5,480 | -60 | -1.1% | 297,900 |
| 2016/01/15 | 5,570 | 5,640 | 5,470 | 5,540 | +50 | +0.9% | 364,900 |
| 2016/01/14 | 5,560 | 5,580 | 5,380 | 5,490 | -200 | -3.5% | 439,500 |
| 2016/01/13 | 5,620 | 5,710 | 5,550 | 5,690 | +110 | +2% | 576,800 |
| 2016/01/12 | 5,620 | 5,730 | 5,510 | 5,580 | -210 | -3.6% | 807,100 |
| 2016/01/08 | 5,800 | 5,900 | 5,650 | 5,790 | -90 | -1.5% | 529,800 |
| 2016/01/07 | 5,900 | 5,980 | 5,770 | 5,880 | ±0 | ±0% | 553,600 |
| 2016/01/06 | 5,860 | 5,960 | 5,800 | 5,880 | +60 | +1% | 568,200 |
| 2016/01/05 | 5,840 | 5,890 | 5,580 | 5,820 | -90 | -1.5% | 851,400 |
| 2016/01/04 | 6,100 | 6,120 | 5,880 | 5,910 | -290 | -4.7% | 605,100 |
| 2015/12/30 | 6,140 | 6,260 | 6,060 | 6,200 | +40 | +0.6% | 324,800 |
| 2015/12/29 | 6,040 | 6,180 | 5,990 | 6,160 | +130 | +2.2% | 294,200 |
| 2015/12/28 | 6,300 | 6,320 | 5,900 | 6,030 | -200 | -3.2% | 601,400 |
| 2015/12/25 | 6,160 | 6,280 | 6,120 | 6,230 | +100 | +1.6% | 228,500 |
| 2015/12/24 | 6,200 | 6,210 | 6,080 | 6,130 | +30 | +0.5% | 410,100 |
| 2015/12/22 | 6,130 | 6,140 | 6,020 | 6,100 | -20 | -0.3% | 217,300 |
| 2015/12/21 | 6,170 | 6,230 | 5,980 | 6,120 | -130 | -2.1% | 479,200 |
| 2015/12/18 | 6,310 | 6,420 | 6,230 | 6,250 | -80 | -1.3% | 579,600 |
| 2015/12/17 | 6,200 | 6,420 | 6,170 | 6,330 | +250 | +4.1% | 653,500 |
| 2015/12/16 | 6,090 | 6,100 | 5,910 | 6,080 | +70 | +1.2% | 454,500 |
| 2015/12/15 | 6,030 | 6,170 | 6,000 | 6,010 | +40 | +0.7% | 579,300 |
| 2015/12/14 | 5,930 | 6,000 | 5,860 | 5,970 | -60 | -1% | 457,700 |
| 2015/12/11 | 6,080 | 6,200 | 6,020 | 6,030 | -130 | -2.1% | 508,400 |
| 2015/12/10 | 6,140 | 6,260 | 6,070 | 6,160 | -140 | -2.2% | 485,800 |
| 2015/12/09 | 6,370 | 6,490 | 6,270 | 6,300 | -160 | -2.5% | 433,600 |
| 2015/12/08 | 6,500 | 6,600 | 6,450 | 6,460 | -60 | -0.9% | 416,100 |
| 2015/12/07 | 6,310 | 6,560 | 6,310 | 6,520 | +190 | +3% | 446,800 |
| 2015/12/04 | 6,330 | 6,410 | 6,300 | 6,330 | -80 | -1.2% | 337,900 |
| 2015/12/03 | 6,470 | 6,480 | 6,330 | 6,410 | +30 | +0.5% | 467,800 |
| 2015/12/02 | 6,420 | 6,480 | 6,330 | 6,380 | -140 | -2.1% | 415,200 |
| 2015/12/01 | 6,350 | 6,560 | 6,320 | 6,520 | +200 | +3.2% | 497,800 |
| 2015/11/30 | 6,450 | 6,460 | 6,310 | 6,320 | -190 | -2.9% | 566,400 |
| 2015/11/27 | 6,620 | 6,640 | 6,450 | 6,510 | -110 | -1.7% | 308,400 |
| 2015/11/26 | 6,520 | 6,660 | 6,510 | 6,620 | +100 | +1.5% | 471,800 |
| 2015/11/25 | 6,540 | 6,610 | 6,440 | 6,520 | -120 | -1.8% | 488,000 |
| 2015/11/24 | 6,410 | 6,680 | 6,350 | 6,640 | +80 | +1.2% | 616,600 |
2301～
2350
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
