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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 5,430 | 5,540 | 5,320 | 5,410 | -120 | -2.2% | 756,400 |
| 2015/09/01 | 5,800 | 5,830 | 5,530 | 5,530 | -300 | -5.1% | 461,400 |
| 2015/08/31 | 5,770 | 5,870 | 5,670 | 5,830 | +70 | +1.2% | 495,100 |
| 2015/08/28 | 5,920 | 5,920 | 5,720 | 5,760 | +40 | +0.7% | 658,600 |
| 2015/08/27 | 5,800 | 5,970 | 5,670 | 5,720 | +100 | +1.8% | 778,100 |
| 2015/08/26 | 5,530 | 5,640 | 5,420 | 5,620 | +90 | +1.6% | 969,200 |
| 2015/08/25 | 5,340 | 5,860 | 5,280 | 5,530 | -110 | -2% | 1,215,600 |
| 2015/08/24 | 5,750 | 5,870 | 5,610 | 5,640 | -280 | -4.7% | 647,100 |
| 2015/08/21 | 5,920 | 6,080 | 5,860 | 5,920 | -230 | -3.7% | 808,000 |
| 2015/08/20 | 6,290 | 6,400 | 6,130 | 6,150 | -130 | -2.1% | 435,300 |
| 2015/08/19 | 6,430 | 6,450 | 6,270 | 6,280 | -220 | -3.4% | 762,100 |
| 2015/08/18 | 6,640 | 6,800 | 6,440 | 6,500 | -140 | -2.1% | 839,900 |
| 2015/08/17 | 6,630 | 6,950 | 6,550 | 6,640 | +10 | +0.2% | 1,115,500 |
| 2015/08/14 | 6,490 | 6,660 | 6,430 | 6,630 | +180 | +2.8% | 841,600 |
| 2015/08/13 | 6,310 | 6,480 | 6,120 | 6,450 | +70 | +1.1% | 1,302,600 |
| 2015/08/12 | 6,380 | 6,600 | 6,160 | 6,380 | +100 | +1.6% | 1,743,800 |
| 2015/08/11 | 6,450 | 6,460 | 6,220 | 6,280 | +20 | +0.3% | 860,600 |
| 2015/08/10 | 6,240 | 6,290 | 6,150 | 6,260 | -10 | -0.2% | 580,600 |
| 2015/08/07 | 6,170 | 6,310 | 6,010 | 6,270 | +50 | +0.8% | 652,700 |
| 2015/08/06 | 6,340 | 6,460 | 6,210 | 6,220 | -110 | -1.7% | 469,400 |
| 2015/08/05 | 6,500 | 6,550 | 6,300 | 6,330 | -230 | -3.5% | 705,600 |
| 2015/08/04 | 6,250 | 6,700 | 6,240 | 6,560 | +230 | +3.6% | 664,300 |
| 2015/08/03 | 6,010 | 6,370 | 5,910 | 6,330 | +340 | +5.7% | 612,900 |
| 2015/07/31 | 6,170 | 6,190 | 5,980 | 5,990 | -130 | -2.1% | 475,100 |
| 2015/07/30 | 6,240 | 6,420 | 6,110 | 6,120 | -70 | -1.1% | 749,400 |
| 2015/07/29 | 6,000 | 6,230 | 5,980 | 6,190 | +430 | +7.5% | 1,159,600 |
| 2015/07/28 | 5,600 | 5,790 | 5,560 | 5,760 | +20 | +0.3% | 368,400 |
| 2015/07/27 | 5,900 | 5,940 | 5,720 | 5,740 | -220 | -3.7% | 539,900 |
| 2015/07/24 | 6,060 | 6,140 | 5,870 | 5,960 | ±0 | ±0% | 497,300 |
| 2015/07/23 | 5,820 | 6,030 | 5,820 | 5,960 | +210 | +3.7% | 521,700 |
| 2015/07/22 | 5,820 | 5,920 | 5,690 | 5,750 | -140 | -2.4% | 520,300 |
| 2015/07/21 | 5,840 | 5,930 | 5,770 | 5,890 | +110 | +1.9% | 473,100 |
| 2015/07/17 | 5,680 | 5,950 | 5,670 | 5,780 | +100 | +1.8% | 629,200 |
| 2015/07/16 | 5,400 | 5,780 | 5,380 | 5,680 | +250 | +4.6% | 619,100 |
| 2015/07/15 | 5,430 | 5,440 | 5,380 | 5,430 | -20 | -0.4% | 270,200 |
| 2015/07/14 | 5,400 | 5,490 | 5,250 | 5,450 | +120 | +2.3% | 427,700 |
| 2015/07/13 | 5,270 | 5,420 | 5,180 | 5,330 | +150 | +2.9% | 338,500 |
| 2015/07/10 | 5,260 | 5,330 | 5,130 | 5,180 | -90 | -1.7% | 501,600 |
| 2015/07/09 | 5,120 | 5,310 | 5,000 | 5,270 | -10 | -0.2% | 887,200 |
| 2015/07/08 | 5,630 | 5,640 | 5,270 | 5,280 | -420 | -7.4% | 700,900 |
| 2015/07/07 | 5,660 | 5,730 | 5,580 | 5,700 | +130 | +2.3% | 379,500 |
| 2015/07/06 | 5,560 | 5,640 | 5,500 | 5,570 | -130 | -2.3% | 507,900 |
| 2015/07/03 | 5,600 | 5,790 | 5,560 | 5,700 | +10 | +0.2% | 537,100 |
| 2015/07/02 | 5,820 | 5,900 | 5,670 | 5,690 | -160 | -2.7% | 682,200 |
| 2015/07/01 | 5,680 | 5,930 | 5,570 | 5,850 | +200 | +3.5% | 555,300 |
| 2015/06/30 | 5,540 | 5,800 | 5,540 | 5,650 | +50 | +0.9% | 398,300 |
| 2015/06/29 | 5,520 | 5,740 | 5,500 | 5,600 | -180 | -3.1% | 408,000 |
| 2015/06/26 | 5,650 | 5,840 | 5,650 | 5,780 | +230 | +4.1% | 605,500 |
| 2015/06/25 | 5,400 | 5,640 | 5,360 | 5,550 | +230 | +4.3% | 570,500 |
| 2015/06/24 | 5,200 | 5,360 | 5,190 | 5,320 | +90 | +1.7% | 409,000 |
2351～
2400
件表示中 / 3683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 | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09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 |
| 良品計画 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ＺＯＺＯ | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47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 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| しまむら | 985,400円 | +3.9% | +2.3% | 2.08% | 16.90倍 | 1.45倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
